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 | ₩95,932 | ₩96,146 | ₩95,825 | ₩95,999 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,289 | ₩95,584 | ₩94,967 | ₩95,048 | -0.25% | 1.3만 |
| 2026.10.07 | ₩95,945 | ₩96,146 | ₩95,651 | ₩95,959 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,776 | ₩96,776 | ₩96,468 | ₩96,602 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,012 | ₩96,428 | ₩96,012 | ₩96,267 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,557 | ₩95,959 | ₩95,409 | ₩95,597 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,766 | ₩94,847 | ₩94,364 | ₩94,686 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,704 | ₩95,704 | ₩95,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,275 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,517 | ₩95,664 | ₩95,222 | ₩95,664 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,195 | ₩95,758 | ₩95,007 | ₩95,423 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,227 | ₩96,883 | ₩96,227 | ₩96,495 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,227 | ₩96,307 | ₩95,584 | ₩95,999 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,218 | ₩97,218 | ₩96,240 | ₩96,401 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,580 | ₩97,754 | ₩97,433 | ₩97,714 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,567 | ₩98,317 | ₩97,567 | ₩98,036 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,017 | ₩97,138 | ₩96,669 | ₩97,138 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,294 | ₩96,615 | ₩96,294 | ₩96,495 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,731 | ₩96,200 | ₩94,914 | ₩95,235 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,275 | ₩95,275 | ₩94,820 | ₩94,967 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,758 | ₩96,428 | ₩95,758 | ₩96,133 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,446 | ₩97,527 | ₩97,165 | ₩97,299 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,312 | ₩97,486 | ₩96,736 | ₩97,004 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,773 | ₩98,987 | ₩98,478 | ₩98,612 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,800 | ₩98,907 | ₩98,491 | ₩98,505 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,666 | ₩99,309 | ₩98,666 | ₩99,255 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,103 | ₩98,692 | ₩97,768 | ₩98,505 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,759 | ₩98,800 | ₩98,183 | ₩98,639 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,746 | ₩98,853 | ₩98,143 | ₩98,183 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,706 | ₩98,706 | ₩98,049 | ₩98,424 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,202 | ₩99,336 | ₩98,357 | ₩98,518 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,800 | ₩99,295 | ₩98,759 | ₩99,188 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,049 | ₩98,143 | ₩97,848 | ₩97,942 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,326 | ₩97,607 | ₩96,950 | ₩97,607 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,146 | ₩96,160 | ₩95,865 | ₩96,106 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,857 | ₩96,883 | ₩96,696 | ₩96,696 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,441 | ₩96,696 | ₩96,213 | ₩96,535 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,642 | ₩96,749 | ₩95,838 | ₩95,892 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,508 | ₩96,508 | ₩95,892 | ₩95,945 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,527 | ₩97,701 | ₩97,205 | ₩97,393 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,495 | ₩96,589 | ₩96,240 | ₩96,334 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩96,924 | ₩97,312 | ₩96,723 | ₩96,776 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,151 | ₩97,272 | ₩96,924 | ₩97,031 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩95,986 | ₩96,079 | ₩95,517 | ₩95,771 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,012 | ₩96,012 | ₩95,677 | ₩95,878 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,731 | ₩95,758 | ₩95,356 | ₩95,758 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,833 | ₩95,409 | ₩94,753 | ₩95,048 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,833 | ₩94,833 | ₩94,458 | ₩94,471 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,507 | ₩94,552 | ₩93,507 | ₩94,404 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,430 | ₩91,832 | ₩91,121 | ₩91,657 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,425 | ₩90,425 | ₩89,473 | ₩90,130 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,018 | ₩89,728 | ₩88,830 | ₩89,580 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,232 | ₩89,902 | ₩88,589 | ₩88,656 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,425 | ₩91,028 | ₩90,157 | ₩90,612 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,622 | ₩92,622 | ₩91,631 | ₩92,086 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,778 | ₩92,167 | ₩91,349 | ₩91,483 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,301 | ₩92,622 | ₩91,872 | ₩92,180 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,520 | ₩93,788 | ₩93,507 | ₩93,574 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩92,930 | ₩93,225 | ₩92,810 | ₩92,810 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,019 | ₩93,064 | ₩91,403 | ₩91,523 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,234 | ₩93,024 | ₩91,899 | ₩92,930 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,262 | ₩95,476 | ₩94,900 | ₩95,155 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,495 | ₩96,696 | ₩95,744 | ₩96,522 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,146 | ₩96,347 | ₩95,932 | ₩96,213 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,084 | ₩97,084 | ₩95,838 | ₩96,079 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,331 | ₩99,014 | ₩97,902 | ₩98,934 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,728 | ₩98,250 | ₩97,728 | ₩98,049 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,481 | ₩97,004 | ₩96,066 | ₩96,991 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,821 | ₩97,821 | ₩96,830 | ₩97,031 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,362 | ₩100,099 | ₩99,362 | ₩99,939 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,376 | ₩99,738 | ₩97,929 | ₩98,264 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,692 | ₩99,148 | ₩98,317 | ₩98,344 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,215 | ₩99,805 | ₩99,161 | ₩99,577 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,580 | ₩98,183 | ₩97,004 | ₩98,143 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,500 | ₩98,156 | ₩96,816 | ₩97,687 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,550 | ₩99,550 | ₩98,223 | ₩98,746 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,376 | ₩99,443 | ₩98,572 | ₩98,893 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,349 | ₩99,630 | ₩99,014 | ₩99,202 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,203 | ₩102,659 | ₩102,043 | ₩102,458 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩101,909 | ₩102,069 | ₩101,721 | ₩102,043 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,413 | ₩101,627 | ₩99,925 | ₩99,925 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,649 | ₩100,662 | ₩99,604 | ₩99,604 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,239 | ₩101,440 | ₩101,064 | ₩101,185 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,679 | ₩99,121 | ₩98,357 | ₩98,974 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,173 | ₩98,532 | ₩96,173 | ₩98,143 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,017 | ₩98,143 | ₩95,691 | ₩95,691 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,505 | ₩98,853 | ₩95,852 | ₩97,312 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,178 | ₩97,379 | ₩96,816 | ₩96,816 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,014 | ₩99,014 | ₩96,455 | ₩96,455 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,247 | ₩100,863 | ₩100,193 | ₩100,515 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,448 | ₩100,649 | ₩100,099 | ₩100,126 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,024 | ₩101,654 | ₩100,917 | ₩101,426 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,609 | ₩101,399 | ₩100,609 | ₩101,292 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,837 | ₩100,944 | ₩100,327 | ₩100,381 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,073 | ₩101,158 | ₩100,032 | ₩100,823 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,743 | ₩100,957 | ₩100,314 | ₩100,502 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩100,971 | ₩101,641 | ₩100,971 | ₩101,641 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,416 | ₩99,845 | ₩99,282 | ₩99,389 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,446 | ₩98,170 | ₩97,165 | ₩97,955 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,883 | ₩98,063 | ₩96,883 | ₩97,754 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,334 | ₩96,964 | ₩95,972 | ₩96,790 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,250 | ₩98,250 | ₩97,111 | ₩97,674 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,768 | ₩97,942 | ₩97,299 | ₩97,379 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,496 | ₩99,992 | ₩99,295 | ₩99,751 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,389 | ₩100,166 | ₩99,389 | ₩100,099 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩99,925 | ₩100,059 | ₩98,867 | ₩99,617 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,131 | ₩101,332 | ₩100,823 | ₩101,225 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,153 | ₩100,823 | ₩100,153 | ₩100,716 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,823 | ₩101,105 | ₩99,738 | ₩99,738 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,845 | ₩100,421 | ₩99,617 | ₩100,274 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,853 | ₩99,349 | ₩98,679 | ₩99,269 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,036 | ₩98,223 | ₩97,433 | ₩97,714 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,022 | ₩98,960 | ₩98,022 | ₩98,170 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,178 | ₩98,277 | ₩97,151 | ₩98,277 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,428 | ₩96,522 | ₩96,026 | ₩96,026 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,361 | ₩96,481 | ₩96,039 | ₩96,481 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,347 | ₩96,414 | ₩96,120 | ₩96,146 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,562 | ₩97,111 | ₩96,481 | ₩96,776 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,326 | ₩97,620 | ₩96,602 | ₩96,830 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,652 | ₩99,202 | ₩98,652 | ₩98,960 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,424 | ₩98,518 | ₩97,218 | ₩97,527 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,103 | ₩98,451 | ₩97,942 | ₩98,156 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,344 | ₩99,202 | ₩98,344 | ₩98,558 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,878 | ₩96,321 | ₩95,825 | ₩96,039 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,409 | ₩95,892 | ₩95,195 | ₩95,892 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,302 | ₩95,825 | ₩95,182 | ₩95,731 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,507 | ₩94,793 | ₩93,507 | ₩94,592 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,708 | ₩93,882 | ₩93,051 | ₩93,265 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,193 | ₩93,105 | ₩92,019 | ₩92,636 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,239 | ₩93,373 | ₩92,274 | ₩92,729 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,857 | ₩89,781 | ₩86,766 | ₩89,259 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,031 | ₩89,152 | ₩88,709 | ₩88,870 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,570 | ₩88,964 | ₩87,182 | ₩88,696 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩88,991 | ₩89,728 | ₩88,884 | ₩88,924 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,337 | ₩88,602 | ₩86,337 | ₩88,602 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,275 | ₩87,329 | ₩86,270 | ₩86,699 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,262 | ₩87,490 | ₩86,659 | ₩86,967 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,691 | ₩88,334 | ₩86,967 | ₩87,007 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩88,951 | ₩89,473 | ₩88,897 | ₩89,245 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,659 | ₩87,718 | ₩86,659 | ₩87,209 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,798 | ₩89,165 | ₩87,584 | ₩88,763 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,522 | ₩88,522 | ₩86,900 | ₩87,034 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,133 | ₩89,902 | ₩87,758 | ₩89,272 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩89,915 | ₩90,116 | ₩88,776 | ₩88,776 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,317 | ₩90,465 | ₩89,969 | ₩90,090 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,420 | ₩90,009 | ₩89,420 | ₩89,768 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,379 | ₩89,902 | ₩88,026 | ₩88,281 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,902 | ₩89,902 | ₩88,549 | ₩88,549 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,862 | ₩90,358 | ₩89,835 | ₩89,996 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,647 | ₩90,733 | ₩89,286 | ₩89,527 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,115 | ₩89,058 | ₩86,739 | ₩88,964 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩87,986 | ₩88,830 | ₩87,838 | ₩88,227 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,540 | ₩89,889 | ₩87,919 | ₩88,709 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,165 | ₩89,781 | ₩88,924 | ₩89,714 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,669 | ₩89,312 | ₩87,275 | ₩88,951 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,751 | ₩92,636 | ₩91,269 | ₩92,274 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,399 | ₩94,029 | ₩93,399 | ₩93,868 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,431 | ₩94,512 | ₩93,440 | ₩93,801 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,458 | ₩94,525 | ₩93,989 | ₩94,217 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,574 | ₩94,337 | ₩93,574 | ₩94,069 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,641 | ₩93,641 | ₩92,837 | ₩93,105 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,059 | ₩93,413 | ₩92,059 | ₩93,359 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,711 | ₩92,368 | ₩91,698 | ₩92,368 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,756 | ₩93,292 | ₩92,555 | ₩92,957 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩91,992 | ₩92,743 | ₩91,550 | ₩92,515 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,912 | ₩92,448 | ₩91,590 | ₩92,394 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,212 | ₩93,225 | ₩92,126 | ₩92,260 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,743 | ₩93,105 | ₩92,274 | ₩92,957 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,448 | ₩92,716 | ₩92,421 | ₩92,461 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,832 | ₩92,676 | ₩91,778 | ₩92,448 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,599 | ₩91,309 | ₩90,585 | ₩91,121 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,572 | ₩90,800 | ₩90,130 | ₩90,344 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,113 | ₩92,113 | ₩91,121 | ₩91,389 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,590 | ₩91,590 | ₩90,693 | ₩91,322 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,781 | ₩91,121 | ₩89,661 | ₩90,987 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,389 | ₩91,617 | ₩90,465 | ₩90,652 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,662 | ₩92,662 | ₩91,001 | ₩91,939 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩92,957 | ₩92,984 | ₩92,314 | ₩92,515 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,046 | ₩92,971 | ₩92,046 | ₩92,796 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,805 | ₩92,354 | ₩91,805 | ₩92,033 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,202 | ₩91,925 | ₩91,081 | ₩91,858 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,255 | ₩91,684 | ₩91,148 | ₩91,537 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,585 | ₩91,121 | ₩90,465 | ₩90,786 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,371 | ₩90,559 | ₩89,848 | ₩89,889 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,800 | ₩90,800 | ₩90,264 | ₩90,411 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,148 | ₩91,349 | ₩91,028 | ₩91,081 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,679 | ₩90,853 | ₩90,532 | ₩90,733 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,585 | ₩90,585 | ₩90,103 | ₩90,264 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,384 | ₩91,148 | ₩90,384 | ₩91,095 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,674 | ₩90,036 | ₩89,580 | ₩89,942 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,192 | ₩89,500 | ₩89,192 | ₩89,460 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,741 | ₩89,741 | ₩89,446 | ₩89,513 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,245 | ₩89,714 | ₩89,245 | ₩89,487 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,602 | ₩89,111 | ₩88,602 | ₩89,085 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,696 | ₩88,937 | ₩88,589 | ₩88,897 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,106 | ₩88,106 | ₩87,785 | ₩87,986 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,731 | ₩87,959 | ₩87,664 | ₩87,812 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,450 | ₩87,691 | ₩87,369 | ₩87,436 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,039 | ₩88,388 | ₩87,892 | ₩88,388 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,812 | ₩87,812 | ₩87,597 | ₩87,597 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,101 | ₩87,731 | ₩87,061 | ₩87,570 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,249 | ₩87,249 | ₩87,021 | ₩87,128 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,013 | ₩88,522 | ₩88,013 | ₩88,214 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,490 | ₩87,678 | ₩87,141 | ₩87,141 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,490 | ₩87,691 | ₩86,726 | ₩86,726 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,477 | ₩87,544 | ₩87,168 | ₩87,477 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,535 | ₩88,535 | ₩87,999 | ₩87,999 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,415 | ₩88,482 | ₩87,651 | ₩87,758 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,106 | ₩88,549 | ₩88,026 | ₩88,388 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,214 | ₩88,709 | ₩88,013 | ₩88,428 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,798 | ₩88,254 | ₩87,798 | ₩88,254 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,013 | ₩88,160 | ₩87,704 | ₩87,879 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,428 | ₩88,629 | ₩88,066 | ₩88,187 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,227 | ₩88,334 | ₩87,986 | ₩87,986 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩87,946 | ₩88,240 | ₩87,946 | ₩88,173 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩87,999 | ₩88,187 | ₩87,905 | ₩87,972 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,415 | ₩88,589 | ₩88,039 | ₩88,039 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,629 | ₩88,937 | ₩88,629 | ₩88,937 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,771 | ₩88,321 | ₩87,771 | ₩88,227 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,530 | ₩87,986 | ₩87,316 | ₩87,852 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,739 | ₩87,262 | ₩86,739 | ₩87,195 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,096 | ₩86,940 | ₩86,002 | ₩86,847 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,817 | ₩88,817 | ₩87,088 | ₩87,316 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩87,986 | ₩88,468 | ₩87,919 | ₩87,919 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,441 | ₩88,709 | ₩88,160 | ₩88,508 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,420 | ₩89,661 | ₩88,696 | ₩89,044 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,781 | ₩90,438 | ₩89,781 | ₩90,023 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,398 | ₩90,532 | ₩89,607 | ₩89,621 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,344 | ₩90,371 | ₩90,197 | ₩90,344 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,197 | ₩90,585 | ₩90,197 | ₩90,492 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩89,996 | ₩90,358 | ₩89,862 | ₩90,358 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,768 | ₩89,768 | ₩88,964 | ₩89,567 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,572 | ₩90,572 | ₩89,781 | ₩89,862 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,224 | ₩90,773 | ₩90,183 | ₩90,492 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,607 | ₩90,023 | ₩89,192 | ₩89,781 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,451 | ₩90,559 | ₩90,103 | ₩90,492 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,103 | ₩90,183 | ₩89,848 | ₩90,130 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,009 | ₩90,116 | ₩89,862 | ₩89,862 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,108 | ₩91,108 | ₩90,371 | ₩90,679 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,344 | ₩90,840 | ₩90,344 | ₩90,693 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,813 | ₩90,853 | ₩90,545 | ₩90,840 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,451 | ₩90,612 | ₩90,384 | ₩90,518 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,835 | ₩90,157 | ₩89,822 | ₩90,116 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,781 | ₩90,237 | ₩89,527 | ₩89,835 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,848 | ₩90,103 | ₩89,688 | ₩89,688 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,661 | ₩90,116 | ₩89,661 | ₩90,116 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,870 | ₩89,420 | ₩88,870 | ₩89,379 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩89,969 | ₩90,291 | ₩89,741 | ₩89,875 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,741 | ₩89,902 | ₩89,420 | ₩89,889 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,495 | ₩88,977 | ₩88,495 | ₩88,616 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,647 | ₩89,674 | ₩89,393 | ₩89,580 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,304 | ₩90,317 | ₩87,704 | ₩87,812 | -2.76% | 3.9만 |
|---|