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 | ₩96,012 | ₩96,227 | ₩95,905 | ₩96,079 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,368 | ₩95,664 | ₩95,047 | ₩95,127 | -0.25% | 1.3만 |
| 2026.10.07 | ₩96,026 | ₩96,227 | ₩95,731 | ₩96,039 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,857 | ₩96,857 | ₩96,549 | ₩96,683 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,093 | ₩96,508 | ₩96,093 | ₩96,347 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,637 | ₩96,039 | ₩95,489 | ₩95,677 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,845 | ₩94,926 | ₩94,443 | ₩94,765 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,784 | ₩95,784 | ₩95,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,355 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,596 | ₩95,744 | ₩95,301 | ₩95,744 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,275 | ₩95,838 | ₩95,087 | ₩95,503 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,307 | ₩96,964 | ₩96,307 | ₩96,575 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,307 | ₩96,388 | ₩95,664 | ₩96,079 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,300 | ₩97,300 | ₩96,321 | ₩96,482 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,662 | ₩97,836 | ₩97,514 | ₩97,796 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,648 | ₩98,399 | ₩97,648 | ₩98,118 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,099 | ₩97,219 | ₩96,750 | ₩97,219 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,374 | ₩96,696 | ₩96,374 | ₩96,575 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,811 | ₩96,280 | ₩94,993 | ₩95,315 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,355 | ₩95,355 | ₩94,899 | ₩95,047 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,838 | ₩96,508 | ₩95,838 | ₩96,213 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,528 | ₩97,608 | ₩97,246 | ₩97,380 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,394 | ₩97,568 | ₩96,817 | ₩97,085 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,855 | ₩99,070 | ₩98,560 | ₩98,694 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,882 | ₩98,990 | ₩98,574 | ₩98,587 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,748 | ₩99,392 | ₩98,748 | ₩99,338 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,185 | ₩98,775 | ₩97,850 | ₩98,587 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,842 | ₩98,882 | ₩98,265 | ₩98,721 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,829 | ₩98,936 | ₩98,225 | ₩98,265 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,788 | ₩98,788 | ₩98,131 | ₩98,507 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,285 | ₩99,419 | ₩98,440 | ₩98,601 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,882 | ₩99,378 | ₩98,842 | ₩99,271 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,131 | ₩98,225 | ₩97,930 | ₩98,024 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,407 | ₩97,689 | ₩97,031 | ₩97,689 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,227 | ₩96,240 | ₩95,945 | ₩96,187 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,938 | ₩96,964 | ₩96,777 | ₩96,777 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,522 | ₩96,777 | ₩96,294 | ₩96,616 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,723 | ₩96,830 | ₩95,918 | ₩95,972 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,589 | ₩96,589 | ₩95,972 | ₩96,026 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,608 | ₩97,783 | ₩97,286 | ₩97,474 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,575 | ₩96,669 | ₩96,321 | ₩96,415 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩97,005 | ₩97,394 | ₩96,803 | ₩96,857 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,233 | ₩97,353 | ₩97,005 | ₩97,112 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩96,066 | ₩96,160 | ₩95,596 | ₩95,851 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,093 | ₩96,093 | ₩95,757 | ₩95,959 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,811 | ₩95,838 | ₩95,436 | ₩95,838 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,912 | ₩95,489 | ₩94,832 | ₩95,127 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,912 | ₩94,912 | ₩94,537 | ₩94,550 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,585 | ₩94,631 | ₩93,585 | ₩94,483 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,506 | ₩91,908 | ₩91,198 | ₩91,734 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,500 | ₩90,500 | ₩89,548 | ₩90,205 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,092 | ₩89,803 | ₩88,904 | ₩89,655 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,307 | ₩89,977 | ₩88,663 | ₩88,730 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,500 | ₩91,104 | ₩90,232 | ₩90,688 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,700 | ₩92,700 | ₩91,707 | ₩92,163 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,855 | ₩92,244 | ₩91,426 | ₩91,560 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,378 | ₩92,700 | ₩91,949 | ₩92,257 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,598 | ₩93,866 | ₩93,585 | ₩93,652 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩93,008 | ₩93,303 | ₩92,887 | ₩92,887 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,096 | ₩93,142 | ₩91,479 | ₩91,600 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,311 | ₩93,102 | ₩91,975 | ₩93,008 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,342 | ₩95,556 | ₩94,980 | ₩95,234 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,575 | ₩96,777 | ₩95,824 | ₩96,602 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,227 | ₩96,428 | ₩96,012 | ₩96,294 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,166 | ₩97,166 | ₩95,918 | ₩96,160 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,413 | ₩99,097 | ₩97,984 | ₩99,016 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,809 | ₩98,332 | ₩97,809 | ₩98,131 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,562 | ₩97,085 | ₩96,146 | ₩97,072 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,903 | ₩97,903 | ₩96,911 | ₩97,112 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,446 | ₩100,183 | ₩99,446 | ₩100,022 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,459 | ₩99,821 | ₩98,011 | ₩98,346 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,775 | ₩99,231 | ₩98,399 | ₩98,426 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,298 | ₩99,888 | ₩99,244 | ₩99,660 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,662 | ₩98,265 | ₩97,085 | ₩98,225 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,581 | ₩98,239 | ₩96,897 | ₩97,769 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,633 | ₩99,633 | ₩98,306 | ₩98,829 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,459 | ₩99,526 | ₩98,654 | ₩98,976 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,432 | ₩99,714 | ₩99,097 | ₩99,285 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,289 | ₩102,745 | ₩102,128 | ₩102,544 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩101,994 | ₩102,155 | ₩101,806 | ₩102,128 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,497 | ₩101,712 | ₩100,009 | ₩100,009 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,733 | ₩100,746 | ₩99,687 | ₩99,687 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,323 | ₩101,524 | ₩101,149 | ₩101,269 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,762 | ₩99,204 | ₩98,440 | ₩99,057 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,254 | ₩98,614 | ₩96,254 | ₩98,225 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,099 | ₩98,225 | ₩95,771 | ₩95,771 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,587 | ₩98,936 | ₩95,932 | ₩97,394 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,259 | ₩97,461 | ₩96,897 | ₩96,897 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,097 | ₩99,097 | ₩96,535 | ₩96,535 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,331 | ₩100,948 | ₩100,277 | ₩100,599 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,532 | ₩100,733 | ₩100,183 | ₩100,210 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,109 | ₩101,739 | ₩101,001 | ₩101,511 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,693 | ₩101,484 | ₩100,693 | ₩101,377 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,921 | ₩101,028 | ₩100,411 | ₩100,465 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,156 | ₩101,243 | ₩100,116 | ₩100,907 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,827 | ₩101,041 | ₩100,398 | ₩100,586 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩101,055 | ₩101,725 | ₩101,055 | ₩101,725 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,499 | ₩99,928 | ₩99,365 | ₩99,472 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,528 | ₩98,252 | ₩97,246 | ₩98,037 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,964 | ₩98,145 | ₩96,964 | ₩97,836 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,415 | ₩97,045 | ₩96,052 | ₩96,871 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,332 | ₩98,332 | ₩97,192 | ₩97,756 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,850 | ₩98,024 | ₩97,380 | ₩97,461 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,580 | ₩100,076 | ₩99,378 | ₩99,834 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,472 | ₩100,250 | ₩99,472 | ₩100,183 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩100,009 | ₩100,143 | ₩98,949 | ₩99,700 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,216 | ₩101,417 | ₩100,907 | ₩101,310 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,237 | ₩100,907 | ₩100,237 | ₩100,800 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,907 | ₩101,189 | ₩99,821 | ₩99,821 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,928 | ₩100,505 | ₩99,700 | ₩100,358 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,936 | ₩99,432 | ₩98,762 | ₩99,352 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,118 | ₩98,306 | ₩97,514 | ₩97,796 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,104 | ₩99,043 | ₩98,104 | ₩98,252 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,259 | ₩98,359 | ₩97,233 | ₩98,359 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,508 | ₩96,602 | ₩96,106 | ₩96,106 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,441 | ₩96,562 | ₩96,120 | ₩96,562 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,428 | ₩96,495 | ₩96,200 | ₩96,227 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,643 | ₩97,192 | ₩96,562 | ₩96,857 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,407 | ₩97,702 | ₩96,683 | ₩96,911 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,735 | ₩99,285 | ₩98,735 | ₩99,043 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,507 | ₩98,601 | ₩97,300 | ₩97,608 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,185 | ₩98,534 | ₩98,024 | ₩98,239 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,426 | ₩99,285 | ₩98,426 | ₩98,641 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,959 | ₩96,401 | ₩95,905 | ₩96,120 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,489 | ₩95,972 | ₩95,275 | ₩95,972 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,382 | ₩95,905 | ₩95,261 | ₩95,811 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,585 | ₩94,872 | ₩93,585 | ₩94,671 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,786 | ₩93,960 | ₩93,129 | ₩93,343 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,270 | ₩93,182 | ₩92,096 | ₩92,713 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,317 | ₩93,451 | ₩92,351 | ₩92,807 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,931 | ₩89,856 | ₩86,839 | ₩89,333 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,105 | ₩89,226 | ₩88,783 | ₩88,944 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,643 | ₩89,038 | ₩87,255 | ₩88,770 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩89,065 | ₩89,803 | ₩88,958 | ₩88,998 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,410 | ₩88,676 | ₩86,410 | ₩88,676 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,348 | ₩87,402 | ₩86,343 | ₩86,772 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,335 | ₩87,563 | ₩86,732 | ₩87,040 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,764 | ₩88,408 | ₩87,040 | ₩87,080 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩89,025 | ₩89,548 | ₩88,971 | ₩89,320 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,732 | ₩87,791 | ₩86,732 | ₩87,281 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,871 | ₩89,239 | ₩87,657 | ₩88,837 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,596 | ₩88,596 | ₩86,973 | ₩87,107 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,207 | ₩89,977 | ₩87,831 | ₩89,347 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩89,990 | ₩90,192 | ₩88,851 | ₩88,851 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,393 | ₩90,540 | ₩90,044 | ₩90,165 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,494 | ₩90,084 | ₩89,494 | ₩89,843 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,454 | ₩89,977 | ₩88,099 | ₩88,354 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,977 | ₩89,977 | ₩88,623 | ₩88,623 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,937 | ₩90,433 | ₩89,910 | ₩90,071 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,722 | ₩90,809 | ₩89,360 | ₩89,602 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,188 | ₩89,132 | ₩86,812 | ₩89,038 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩88,059 | ₩88,904 | ₩87,912 | ₩88,301 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,615 | ₩89,964 | ₩87,992 | ₩88,783 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,239 | ₩89,856 | ₩88,998 | ₩89,789 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,743 | ₩89,387 | ₩87,348 | ₩89,025 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,828 | ₩92,713 | ₩91,345 | ₩92,351 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,477 | ₩94,108 | ₩93,477 | ₩93,947 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,510 | ₩94,591 | ₩93,518 | ₩93,880 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,537 | ₩94,604 | ₩94,068 | ₩94,296 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,652 | ₩94,416 | ₩93,652 | ₩94,148 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,719 | ₩93,719 | ₩92,914 | ₩93,182 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,136 | ₩93,491 | ₩92,136 | ₩93,437 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,788 | ₩92,445 | ₩91,774 | ₩92,445 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,834 | ₩93,370 | ₩92,633 | ₩93,035 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩92,069 | ₩92,820 | ₩91,627 | ₩92,592 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,989 | ₩92,525 | ₩91,667 | ₩92,472 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,290 | ₩93,303 | ₩92,203 | ₩92,337 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,820 | ₩93,182 | ₩92,351 | ₩93,035 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,525 | ₩92,793 | ₩92,498 | ₩92,539 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,908 | ₩92,753 | ₩91,855 | ₩92,525 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,674 | ₩91,385 | ₩90,661 | ₩91,198 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,648 | ₩90,876 | ₩90,205 | ₩90,420 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,190 | ₩92,190 | ₩91,198 | ₩91,466 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,667 | ₩91,667 | ₩90,768 | ₩91,399 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,856 | ₩91,198 | ₩89,736 | ₩91,063 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,466 | ₩91,694 | ₩90,540 | ₩90,728 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,740 | ₩92,740 | ₩91,077 | ₩92,016 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩93,035 | ₩93,062 | ₩92,391 | ₩92,592 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,123 | ₩93,048 | ₩92,123 | ₩92,874 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,882 | ₩92,431 | ₩91,882 | ₩92,109 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,278 | ₩92,002 | ₩91,157 | ₩91,935 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,332 | ₩91,761 | ₩91,224 | ₩91,613 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,661 | ₩91,198 | ₩90,540 | ₩90,862 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,446 | ₩90,634 | ₩89,923 | ₩89,964 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,876 | ₩90,876 | ₩90,339 | ₩90,487 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,224 | ₩91,426 | ₩91,104 | ₩91,157 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,755 | ₩90,929 | ₩90,607 | ₩90,809 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,661 | ₩90,661 | ₩90,178 | ₩90,339 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,460 | ₩91,224 | ₩90,460 | ₩91,171 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,749 | ₩90,111 | ₩89,655 | ₩90,017 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,266 | ₩89,575 | ₩89,266 | ₩89,535 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,816 | ₩89,816 | ₩89,521 | ₩89,588 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,320 | ₩89,789 | ₩89,320 | ₩89,561 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,676 | ₩89,186 | ₩88,676 | ₩89,159 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,770 | ₩89,011 | ₩88,663 | ₩88,971 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,180 | ₩88,180 | ₩87,858 | ₩88,059 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,804 | ₩88,032 | ₩87,737 | ₩87,885 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,523 | ₩87,764 | ₩87,442 | ₩87,509 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,113 | ₩88,462 | ₩87,965 | ₩88,462 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,885 | ₩87,885 | ₩87,670 | ₩87,670 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,174 | ₩87,804 | ₩87,134 | ₩87,643 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,322 | ₩87,322 | ₩87,094 | ₩87,201 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,086 | ₩88,596 | ₩88,086 | ₩88,287 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,563 | ₩87,751 | ₩87,214 | ₩87,214 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,563 | ₩87,764 | ₩86,799 | ₩86,799 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,550 | ₩87,617 | ₩87,241 | ₩87,550 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,609 | ₩88,609 | ₩88,073 | ₩88,073 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,488 | ₩88,555 | ₩87,724 | ₩87,831 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,180 | ₩88,623 | ₩88,099 | ₩88,462 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,287 | ₩88,783 | ₩88,086 | ₩88,502 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,871 | ₩88,327 | ₩87,871 | ₩88,327 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,086 | ₩88,234 | ₩87,778 | ₩87,952 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,502 | ₩88,703 | ₩88,140 | ₩88,260 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,301 | ₩88,408 | ₩88,059 | ₩88,059 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩88,019 | ₩88,314 | ₩88,019 | ₩88,247 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩88,073 | ₩88,260 | ₩87,979 | ₩88,046 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,488 | ₩88,663 | ₩88,113 | ₩88,113 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,703 | ₩89,011 | ₩88,703 | ₩89,011 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,845 | ₩88,395 | ₩87,845 | ₩88,301 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,603 | ₩88,059 | ₩87,389 | ₩87,925 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,812 | ₩87,335 | ₩86,812 | ₩87,268 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,168 | ₩87,013 | ₩86,074 | ₩86,919 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,891 | ₩88,891 | ₩87,161 | ₩87,389 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩88,059 | ₩88,542 | ₩87,992 | ₩87,992 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,515 | ₩88,783 | ₩88,234 | ₩88,582 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,494 | ₩89,736 | ₩88,770 | ₩89,119 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,856 | ₩90,514 | ₩89,856 | ₩90,098 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,473 | ₩90,607 | ₩89,682 | ₩89,695 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,420 | ₩90,446 | ₩90,272 | ₩90,420 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,272 | ₩90,661 | ₩90,272 | ₩90,567 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩90,071 | ₩90,433 | ₩89,937 | ₩90,433 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,843 | ₩89,843 | ₩89,038 | ₩89,642 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,648 | ₩90,648 | ₩89,856 | ₩89,937 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,299 | ₩90,849 | ₩90,259 | ₩90,567 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,682 | ₩90,098 | ₩89,266 | ₩89,856 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,527 | ₩90,634 | ₩90,178 | ₩90,567 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,178 | ₩90,259 | ₩89,923 | ₩90,205 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,084 | ₩90,192 | ₩89,937 | ₩89,937 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,184 | ₩91,184 | ₩90,446 | ₩90,755 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,420 | ₩90,916 | ₩90,420 | ₩90,768 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,889 | ₩90,929 | ₩90,621 | ₩90,916 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,527 | ₩90,688 | ₩90,460 | ₩90,594 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,910 | ₩90,232 | ₩89,897 | ₩90,192 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,856 | ₩90,312 | ₩89,602 | ₩89,910 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,923 | ₩90,178 | ₩89,763 | ₩89,763 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,736 | ₩90,192 | ₩89,736 | ₩90,192 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,944 | ₩89,494 | ₩88,944 | ₩89,454 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩90,044 | ₩90,366 | ₩89,816 | ₩89,950 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,816 | ₩89,977 | ₩89,494 | ₩89,964 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,569 | ₩89,052 | ₩88,569 | ₩88,690 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,722 | ₩89,749 | ₩89,467 | ₩89,655 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,379 | ₩90,393 | ₩87,778 | ₩87,885 | -2.76% | 3.9만 |
|---|