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 | ₩96,090 | ₩96,854 | ₩95,044 | ₩96,076 | -0.01% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩95,272 | ₩96,036 | ₩94,440 | ₩95,674 | +0.42% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩97,645 | ₩98,397 | ₩95,661 | ₩96,573 | -1.10% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩95,835 | ₩97,216 | ₩94,896 | ₩97,216 | +1.44% | 11.4만 |
| 2026.09.08–2026.09.11 | ₩98,879 | ₩99,067 | ₩96,814 | ₩97,377 | -1.52% | 11.5만 |
| 2026.08.31–2026.09.04 | ₩98,785 | ₩99,389 | ₩97,847 | ₩99,335 | +0.56% | 9.7만 |
| 2026.08.24–2026.08.28 | ₩96,224 | ₩99,416 | ₩95,942 | ₩98,598 | +2.47% | 29.6만 |
| 2026.08.17–2026.08.21 | ₩97,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,780 |
| ₩95,915 |
| ₩96,774 |
| -0.85% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩96,090 | ₩97,391 | ₩95,594 | ₩96,412 | +0.33% | 15.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,503 | ₩95,835 | ₩91,195 | ₩95,835 | +4.73% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,697 | ₩92,697 | ₩88,660 | ₩90,202 | -2.69% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,093 | ₩93,864 | ₩91,423 | ₩91,557 | -0.58% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,163 | ₩97,163 | ₩91,973 | ₩93,005 | -4.28% | 14.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,443 | ₩100,180 | ₩96,143 | ₩99,013 | -0.43% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,659 | ₩99,885 | ₩97,082 | ₩98,343 | +0.70% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,286 | ₩102,742 | ₩96,894 | ₩97,766 | -4.42% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,320 | ₩102,152 | ₩99,684 | ₩102,125 | +0.79% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,257 | ₩99,201 | ₩95,768 | ₩99,054 | +1.85% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,690 | ₩101,736 | ₩96,532 | ₩96,532 | -4.13% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,052 | ₩101,722 | ₩100,113 | ₩100,462 | -0.58% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,329 | ₩99,925 | ₩96,050 | ₩99,469 | +1.16% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,213 | ₩101,414 | ₩97,377 | ₩97,458 | -3.71% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,115 | ₩101,186 | ₩97,511 | ₩100,797 | +2.73% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,425 | ₩99,040 | ₩96,103 | ₩98,249 | +1.89% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,182 | ₩99,282 | ₩96,559 | ₩96,854 | -1.35% | 19.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,582 | ₩99,282 | ₩93,582 | ₩98,638 | +5.40% | 12만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,103 | ₩93,957 | ₩86,836 | ₩93,341 | +4.76% | 103.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,346 | ₩89,800 | ₩86,340 | ₩88,767 | +1.63% | 15.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,869 | ₩89,545 | ₩86,729 | ₩87,037 | -0.95% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,492 | ₩90,538 | ₩86,970 | ₩87,104 | -2.67% | 13.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,185 | ₩90,806 | ₩86,809 | ₩88,352 | +1.34% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,825 | ₩92,710 | ₩87,346 | ₩88,298 | -3.84% | 16.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,716 | ₩94,601 | ₩92,911 | ₩93,944 | +0.24% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,067 | ₩93,488 | ₩91,624 | ₩93,434 | +1.49% | 17.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,906 | ₩93,300 | ₩91,664 | ₩92,469 | +0.61% | 12.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,854 | ₩92,187 | ₩89,733 | ₩91,195 | +1.49% | 75.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,879 | ₩93,059 | ₩90,538 | ₩90,725 | -1.26% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,444 | ₩91,999 | ₩89,921 | ₩91,932 | +1.65% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,457 | ₩91,423 | ₩90,176 | ₩90,484 | +0.03% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,674 | ₩90,109 | ₩88,674 | ₩90,015 | +1.51% | 17.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,520 | ₩89,009 | ₩87,440 | ₩88,969 | +1.65% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,319 | ₩88,459 | ₩87,091 | ₩88,459 | +1.31% | 15.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,606 | ₩88,606 | ₩86,796 | ₩88,285 | -0.36% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,083 | ₩88,781 | ₩87,721 | ₩87,829 | -0.29% | 7.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,486 | ₩88,700 | ₩87,976 | ₩88,258 | -0.26% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,809 | ₩89,009 | ₩86,809 | ₩89,009 | +2.53% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,492 | ₩89,733 | ₩86,072 | ₩86,917 | -2.88% | 18.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,068 | ₩90,658 | ₩89,679 | ₩90,095 | +0.03% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,524 | ₩90,846 | ₩89,036 | ₩89,639 | -0.98% | 181.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,886 | ₩91,181 | ₩89,921 | ₩90,202 | -0.75% | 7.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,733 | ₩90,685 | ₩89,599 | ₩90,591 | +0.96% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,720 | ₩90,363 | ₩88,566 | ₩89,451 | -0.30% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,377 | ₩90,390 | ₩87,775 | ₩87,882 | -2.76% | 3.9만 |
|---|