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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩96,012 | ₩96,776 | ₩94,967 | ₩95,999 | -0.01% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩95,195 | ₩95,959 | ₩94,364 | ₩95,597 | +0.42% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩97,567 | ₩98,317 | ₩95,584 | ₩96,495 | -1.10% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩95,758 | ₩97,138 | ₩94,820 | ₩97,138 | +1.44% | 11.4만 |
| 2026.09.08–2026.09.11 | ₩98,800 | ₩98,987 | ₩96,736 | ₩97,299 | -1.52% | 11.5만 |
| 2026.08.31–2026.09.04 | ₩98,706 | ₩99,309 | ₩97,768 | ₩99,255 | +0.56% | 9.7만 |
| 2026.08.24–2026.08.28 | ₩96,146 | ₩99,336 | ₩95,865 | ₩98,518 | +2.47% | 29.6만 |
| 2026.08.17–2026.08.21 | ₩97,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,701 |
| ₩95,838 |
| ₩96,696 |
| -0.85% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩96,012 | ₩97,312 | ₩95,517 | ₩96,334 | +0.33% | 15.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,430 | ₩95,758 | ₩91,121 | ₩95,758 | +4.73% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,622 | ₩92,622 | ₩88,589 | ₩90,130 | -2.69% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,019 | ₩93,788 | ₩91,349 | ₩91,483 | -0.58% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,084 | ₩97,084 | ₩91,899 | ₩92,930 | -4.28% | 14.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,362 | ₩100,099 | ₩96,066 | ₩98,934 | -0.43% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,580 | ₩99,805 | ₩97,004 | ₩98,264 | +0.70% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,203 | ₩102,659 | ₩96,816 | ₩97,687 | -4.42% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,239 | ₩102,069 | ₩99,604 | ₩102,043 | +0.79% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,178 | ₩99,121 | ₩95,691 | ₩98,974 | +1.85% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,609 | ₩101,654 | ₩96,455 | ₩96,455 | -4.13% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,971 | ₩101,641 | ₩100,032 | ₩100,381 | -0.58% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,250 | ₩99,845 | ₩95,972 | ₩99,389 | +1.16% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,131 | ₩101,332 | ₩97,299 | ₩97,379 | -3.71% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,036 | ₩101,105 | ₩97,433 | ₩100,716 | +2.73% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,347 | ₩98,960 | ₩96,026 | ₩98,170 | +1.89% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,103 | ₩99,202 | ₩96,481 | ₩96,776 | -1.35% | 19.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,507 | ₩99,202 | ₩93,507 | ₩98,558 | +5.40% | 12만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,031 | ₩93,882 | ₩86,766 | ₩93,265 | +4.76% | 103.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,275 | ₩89,728 | ₩86,270 | ₩88,696 | +1.63% | 15.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,798 | ₩89,473 | ₩86,659 | ₩86,967 | -0.95% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,420 | ₩90,465 | ₩86,900 | ₩87,034 | -2.67% | 13.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,115 | ₩90,733 | ₩86,739 | ₩88,281 | +1.34% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,751 | ₩92,636 | ₩87,275 | ₩88,227 | -3.84% | 16.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,641 | ₩94,525 | ₩92,837 | ₩93,868 | +0.24% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,992 | ₩93,413 | ₩91,550 | ₩93,359 | +1.49% | 17.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,832 | ₩93,225 | ₩91,590 | ₩92,394 | +0.61% | 12.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,781 | ₩92,113 | ₩89,661 | ₩91,121 | +1.49% | 75.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,805 | ₩92,984 | ₩90,465 | ₩90,652 | -1.26% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,371 | ₩91,925 | ₩89,848 | ₩91,858 | +1.65% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,384 | ₩91,349 | ₩90,103 | ₩90,411 | +0.03% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,602 | ₩90,036 | ₩88,602 | ₩89,942 | +1.51% | 17.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,450 | ₩88,937 | ₩87,369 | ₩88,897 | +1.65% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,249 | ₩88,388 | ₩87,021 | ₩88,388 | +1.31% | 15.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,535 | ₩88,535 | ₩86,726 | ₩88,214 | -0.36% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,013 | ₩88,709 | ₩87,651 | ₩87,758 | -0.29% | 7.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,415 | ₩88,629 | ₩87,905 | ₩88,187 | -0.26% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,739 | ₩88,937 | ₩86,739 | ₩88,937 | +2.53% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,420 | ₩89,661 | ₩86,002 | ₩86,847 | -2.88% | 18.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,996 | ₩90,585 | ₩89,607 | ₩90,023 | +0.03% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,451 | ₩90,773 | ₩88,964 | ₩89,567 | -0.98% | 181.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,813 | ₩91,108 | ₩89,848 | ₩90,130 | -0.75% | 7.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,661 | ₩90,612 | ₩89,527 | ₩90,518 | +0.96% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,647 | ₩90,291 | ₩88,495 | ₩89,379 | -0.30% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,304 | ₩90,317 | ₩87,704 | ₩87,812 | -2.76% | 3.9만 |
|---|