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 | ₩96,009 | ₩96,224 | ₩95,902 | ₩96,076 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,366 | ₩95,661 | ₩95,044 | ₩95,124 | -0.25% | 1.3만 |
| 2026.10.07 | ₩96,023 | ₩96,224 | ₩95,728 | ₩96,036 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,854 | ₩96,854 | ₩96,546 | ₩96,680 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,090 | ₩96,506 | ₩96,090 | ₩96,345 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,634 | ₩96,036 | ₩95,486 | ₩95,674 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,843 | ₩94,923 | ₩94,440 | ₩94,762 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,781 | ₩95,781 | ₩95,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,352 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,594 | ₩95,741 | ₩95,299 | ₩95,741 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,272 | ₩95,835 | ₩95,084 | ₩95,500 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,304 | ₩96,962 | ₩96,304 | ₩96,573 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,304 | ₩96,385 | ₩95,661 | ₩96,076 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,297 | ₩97,297 | ₩96,318 | ₩96,479 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,659 | ₩97,833 | ₩97,511 | ₩97,793 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,645 | ₩98,397 | ₩97,645 | ₩98,115 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,096 | ₩97,216 | ₩96,747 | ₩97,216 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,371 | ₩96,693 | ₩96,371 | ₩96,573 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,808 | ₩96,278 | ₩94,990 | ₩95,312 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,352 | ₩95,352 | ₩94,896 | ₩95,044 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,835 | ₩96,506 | ₩95,835 | ₩96,211 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,525 | ₩97,605 | ₩97,243 | ₩97,377 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,391 | ₩97,565 | ₩96,814 | ₩97,082 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,852 | ₩99,067 | ₩98,557 | ₩98,692 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,879 | ₩98,987 | ₩98,571 | ₩98,584 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,745 | ₩99,389 | ₩98,745 | ₩99,335 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,182 | ₩98,772 | ₩97,847 | ₩98,584 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,839 | ₩98,879 | ₩98,262 | ₩98,718 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,826 | ₩98,933 | ₩98,222 | ₩98,262 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,785 | ₩98,785 | ₩98,128 | ₩98,504 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,282 | ₩99,416 | ₩98,437 | ₩98,598 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,879 | ₩99,376 | ₩98,839 | ₩99,268 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,128 | ₩98,222 | ₩97,927 | ₩98,021 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,404 | ₩97,686 | ₩97,029 | ₩97,686 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,224 | ₩96,237 | ₩95,942 | ₩96,184 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,935 | ₩96,962 | ₩96,774 | ₩96,774 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,519 | ₩96,774 | ₩96,291 | ₩96,613 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,720 | ₩96,827 | ₩95,915 | ₩95,969 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,586 | ₩96,586 | ₩95,969 | ₩96,023 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,605 | ₩97,780 | ₩97,283 | ₩97,471 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,573 | ₩96,666 | ₩96,318 | ₩96,412 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩97,002 | ₩97,391 | ₩96,801 | ₩96,854 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,230 | ₩97,350 | ₩97,002 | ₩97,109 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩96,063 | ₩96,157 | ₩95,594 | ₩95,848 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,090 | ₩96,090 | ₩95,755 | ₩95,956 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,808 | ₩95,835 | ₩95,433 | ₩95,835 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,910 | ₩95,486 | ₩94,829 | ₩95,124 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,910 | ₩94,910 | ₩94,534 | ₩94,548 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,582 | ₩94,628 | ₩93,582 | ₩94,480 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,503 | ₩91,906 | ₩91,195 | ₩91,731 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,497 | ₩90,497 | ₩89,545 | ₩90,202 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,089 | ₩89,800 | ₩88,902 | ₩89,653 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,304 | ₩89,974 | ₩88,660 | ₩88,727 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,497 | ₩91,101 | ₩90,229 | ₩90,685 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,697 | ₩92,697 | ₩91,704 | ₩92,160 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,852 | ₩92,241 | ₩91,423 | ₩91,557 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,375 | ₩92,697 | ₩91,946 | ₩92,254 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,595 | ₩93,864 | ₩93,582 | ₩93,649 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩93,005 | ₩93,300 | ₩92,885 | ₩92,885 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,093 | ₩93,139 | ₩91,476 | ₩91,597 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,308 | ₩93,099 | ₩91,973 | ₩93,005 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,339 | ₩95,553 | ₩94,977 | ₩95,232 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,573 | ₩96,774 | ₩95,822 | ₩96,599 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,224 | ₩96,425 | ₩96,009 | ₩96,291 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,163 | ₩97,163 | ₩95,915 | ₩96,157 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,410 | ₩99,094 | ₩97,981 | ₩99,013 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,806 | ₩98,329 | ₩97,806 | ₩98,128 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,559 | ₩97,082 | ₩96,143 | ₩97,069 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,900 | ₩97,900 | ₩96,908 | ₩97,109 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,443 | ₩100,180 | ₩99,443 | ₩100,019 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,456 | ₩99,818 | ₩98,008 | ₩98,343 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,772 | ₩99,228 | ₩98,397 | ₩98,423 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,295 | ₩99,885 | ₩99,241 | ₩99,657 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,659 | ₩98,262 | ₩97,082 | ₩98,222 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,578 | ₩98,236 | ₩96,894 | ₩97,766 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,630 | ₩99,630 | ₩98,303 | ₩98,826 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,456 | ₩99,523 | ₩98,651 | ₩98,973 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,429 | ₩99,711 | ₩99,094 | ₩99,282 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,286 | ₩102,742 | ₩102,125 | ₩102,541 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩101,991 | ₩102,152 | ₩101,803 | ₩102,125 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,494 | ₩101,709 | ₩100,006 | ₩100,006 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,730 | ₩100,743 | ₩99,684 | ₩99,684 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,320 | ₩101,521 | ₩101,146 | ₩101,266 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,759 | ₩99,201 | ₩98,437 | ₩99,054 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,251 | ₩98,611 | ₩96,251 | ₩98,222 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,096 | ₩98,222 | ₩95,768 | ₩95,768 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,584 | ₩98,933 | ₩95,929 | ₩97,391 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,257 | ₩97,458 | ₩96,894 | ₩96,894 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,094 | ₩99,094 | ₩96,532 | ₩96,532 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,328 | ₩100,945 | ₩100,274 | ₩100,596 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,529 | ₩100,730 | ₩100,180 | ₩100,207 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,106 | ₩101,736 | ₩100,998 | ₩101,508 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,690 | ₩101,481 | ₩100,690 | ₩101,374 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,918 | ₩101,025 | ₩100,408 | ₩100,462 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,153 | ₩101,240 | ₩100,113 | ₩100,904 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,824 | ₩101,038 | ₩100,395 | ₩100,583 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩101,052 | ₩101,722 | ₩101,052 | ₩101,722 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,496 | ₩99,925 | ₩99,362 | ₩99,469 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,525 | ₩98,249 | ₩97,243 | ₩98,034 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,962 | ₩98,142 | ₩96,962 | ₩97,833 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,412 | ₩97,042 | ₩96,050 | ₩96,868 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,329 | ₩98,329 | ₩97,190 | ₩97,753 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,847 | ₩98,021 | ₩97,377 | ₩97,458 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,577 | ₩100,073 | ₩99,376 | ₩99,831 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,469 | ₩100,247 | ₩99,469 | ₩100,180 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩100,006 | ₩100,140 | ₩98,946 | ₩99,697 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,213 | ₩101,414 | ₩100,904 | ₩101,307 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,234 | ₩100,904 | ₩100,234 | ₩100,797 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,904 | ₩101,186 | ₩99,818 | ₩99,818 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,925 | ₩100,502 | ₩99,697 | ₩100,355 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,933 | ₩99,429 | ₩98,759 | ₩99,349 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,115 | ₩98,303 | ₩97,511 | ₩97,793 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,101 | ₩99,040 | ₩98,101 | ₩98,249 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,257 | ₩98,356 | ₩97,230 | ₩98,356 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,506 | ₩96,599 | ₩96,103 | ₩96,103 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,439 | ₩96,559 | ₩96,117 | ₩96,559 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,425 | ₩96,492 | ₩96,197 | ₩96,224 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,640 | ₩97,190 | ₩96,559 | ₩96,854 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,404 | ₩97,699 | ₩96,680 | ₩96,908 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,732 | ₩99,282 | ₩98,732 | ₩99,040 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,504 | ₩98,598 | ₩97,297 | ₩97,605 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,182 | ₩98,531 | ₩98,021 | ₩98,236 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,423 | ₩99,282 | ₩98,423 | ₩98,638 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,956 | ₩96,398 | ₩95,902 | ₩96,117 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,486 | ₩95,969 | ₩95,272 | ₩95,969 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,379 | ₩95,902 | ₩95,258 | ₩95,808 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,582 | ₩94,869 | ₩93,582 | ₩94,668 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,783 | ₩93,957 | ₩93,126 | ₩93,341 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,268 | ₩93,180 | ₩92,093 | ₩92,710 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,314 | ₩93,448 | ₩92,348 | ₩92,804 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,928 | ₩89,854 | ₩86,836 | ₩89,331 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,103 | ₩89,223 | ₩88,781 | ₩88,942 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,641 | ₩89,036 | ₩87,252 | ₩88,767 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩89,062 | ₩89,800 | ₩88,955 | ₩88,995 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,407 | ₩88,674 | ₩86,407 | ₩88,674 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,346 | ₩87,399 | ₩86,340 | ₩86,769 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,332 | ₩87,560 | ₩86,729 | ₩87,037 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,762 | ₩88,405 | ₩87,037 | ₩87,078 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩89,022 | ₩89,545 | ₩88,969 | ₩89,317 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,729 | ₩87,788 | ₩86,729 | ₩87,279 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,869 | ₩89,237 | ₩87,654 | ₩88,834 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,593 | ₩88,593 | ₩86,970 | ₩87,104 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,204 | ₩89,974 | ₩87,829 | ₩89,344 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩89,988 | ₩90,189 | ₩88,848 | ₩88,848 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,390 | ₩90,538 | ₩90,041 | ₩90,162 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,492 | ₩90,082 | ₩89,492 | ₩89,840 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,451 | ₩89,974 | ₩88,097 | ₩88,352 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,974 | ₩89,974 | ₩88,620 | ₩88,620 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,934 | ₩90,430 | ₩89,907 | ₩90,068 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,720 | ₩90,806 | ₩89,357 | ₩89,599 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,185 | ₩89,130 | ₩86,809 | ₩89,036 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩88,057 | ₩88,902 | ₩87,909 | ₩88,298 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,612 | ₩89,961 | ₩87,990 | ₩88,781 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,237 | ₩89,854 | ₩88,995 | ₩89,787 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,741 | ₩89,384 | ₩87,346 | ₩89,022 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,825 | ₩92,710 | ₩91,342 | ₩92,348 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,475 | ₩94,105 | ₩93,475 | ₩93,944 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,507 | ₩94,588 | ₩93,515 | ₩93,877 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,534 | ₩94,601 | ₩94,065 | ₩94,293 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,649 | ₩94,413 | ₩93,649 | ₩94,145 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,716 | ₩93,716 | ₩92,911 | ₩93,180 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,134 | ₩93,488 | ₩92,134 | ₩93,434 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,785 | ₩92,442 | ₩91,771 | ₩92,442 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,831 | ₩93,367 | ₩92,630 | ₩93,032 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩92,067 | ₩92,818 | ₩91,624 | ₩92,590 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,986 | ₩92,522 | ₩91,664 | ₩92,469 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,287 | ₩93,300 | ₩92,201 | ₩92,335 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,818 | ₩93,180 | ₩92,348 | ₩93,032 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,522 | ₩92,791 | ₩92,496 | ₩92,536 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,906 | ₩92,750 | ₩91,852 | ₩92,522 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,672 | ₩91,383 | ₩90,658 | ₩91,195 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,645 | ₩90,873 | ₩90,202 | ₩90,417 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,187 | ₩92,187 | ₩91,195 | ₩91,463 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,664 | ₩91,664 | ₩90,766 | ₩91,396 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,854 | ₩91,195 | ₩89,733 | ₩91,061 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,463 | ₩91,691 | ₩90,538 | ₩90,725 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,737 | ₩92,737 | ₩91,074 | ₩92,013 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩93,032 | ₩93,059 | ₩92,388 | ₩92,590 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,120 | ₩93,046 | ₩92,120 | ₩92,871 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,879 | ₩92,429 | ₩91,879 | ₩92,107 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,275 | ₩91,999 | ₩91,155 | ₩91,932 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,329 | ₩91,758 | ₩91,222 | ₩91,611 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,658 | ₩91,195 | ₩90,538 | ₩90,860 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,444 | ₩90,632 | ₩89,921 | ₩89,961 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,873 | ₩90,873 | ₩90,336 | ₩90,484 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,222 | ₩91,423 | ₩91,101 | ₩91,155 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,752 | ₩90,927 | ₩90,605 | ₩90,806 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,658 | ₩90,658 | ₩90,176 | ₩90,336 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,457 | ₩91,222 | ₩90,457 | ₩91,168 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,746 | ₩90,109 | ₩89,653 | ₩90,015 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,264 | ₩89,572 | ₩89,264 | ₩89,532 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,813 | ₩89,813 | ₩89,518 | ₩89,585 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,317 | ₩89,787 | ₩89,317 | ₩89,559 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,674 | ₩89,183 | ₩88,674 | ₩89,156 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,767 | ₩89,009 | ₩88,660 | ₩88,969 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,177 | ₩88,177 | ₩87,855 | ₩88,057 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,802 | ₩88,030 | ₩87,735 | ₩87,882 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,520 | ₩87,762 | ₩87,440 | ₩87,507 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,110 | ₩88,459 | ₩87,963 | ₩88,459 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,882 | ₩87,882 | ₩87,668 | ₩87,668 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,172 | ₩87,802 | ₩87,131 | ₩87,641 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,319 | ₩87,319 | ₩87,091 | ₩87,198 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,083 | ₩88,593 | ₩88,083 | ₩88,285 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,560 | ₩87,748 | ₩87,212 | ₩87,212 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,560 | ₩87,762 | ₩86,796 | ₩86,796 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,547 | ₩87,614 | ₩87,239 | ₩87,547 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,606 | ₩88,606 | ₩88,070 | ₩88,070 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,486 | ₩88,553 | ₩87,721 | ₩87,829 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,177 | ₩88,620 | ₩88,097 | ₩88,459 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,285 | ₩88,781 | ₩88,083 | ₩88,499 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,869 | ₩88,325 | ₩87,869 | ₩88,325 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,083 | ₩88,231 | ₩87,775 | ₩87,949 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,499 | ₩88,700 | ₩88,137 | ₩88,258 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,298 | ₩88,405 | ₩88,057 | ₩88,057 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩88,016 | ₩88,311 | ₩88,016 | ₩88,244 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩88,070 | ₩88,258 | ₩87,976 | ₩88,043 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,486 | ₩88,660 | ₩88,110 | ₩88,110 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,700 | ₩89,009 | ₩88,700 | ₩89,009 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,842 | ₩88,392 | ₩87,842 | ₩88,298 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,601 | ₩88,057 | ₩87,386 | ₩87,923 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,809 | ₩87,332 | ₩86,809 | ₩87,265 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,166 | ₩87,011 | ₩86,072 | ₩86,917 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,888 | ₩88,888 | ₩87,158 | ₩87,386 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩88,057 | ₩88,539 | ₩87,990 | ₩87,990 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,513 | ₩88,781 | ₩88,231 | ₩88,580 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,492 | ₩89,733 | ₩88,767 | ₩89,116 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,854 | ₩90,511 | ₩89,854 | ₩90,095 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,471 | ₩90,605 | ₩89,679 | ₩89,693 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,417 | ₩90,444 | ₩90,269 | ₩90,417 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,269 | ₩90,658 | ₩90,269 | ₩90,564 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩90,068 | ₩90,430 | ₩89,934 | ₩90,430 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,840 | ₩89,840 | ₩89,036 | ₩89,639 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,645 | ₩90,645 | ₩89,854 | ₩89,934 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,296 | ₩90,846 | ₩90,256 | ₩90,564 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,679 | ₩90,095 | ₩89,264 | ₩89,854 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,524 | ₩90,632 | ₩90,176 | ₩90,564 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,176 | ₩90,256 | ₩89,921 | ₩90,202 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,082 | ₩90,189 | ₩89,934 | ₩89,934 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,181 | ₩91,181 | ₩90,444 | ₩90,752 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,417 | ₩90,913 | ₩90,417 | ₩90,766 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,886 | ₩90,927 | ₩90,618 | ₩90,913 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,524 | ₩90,685 | ₩90,457 | ₩90,591 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,907 | ₩90,229 | ₩89,894 | ₩90,189 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,854 | ₩90,310 | ₩89,599 | ₩89,907 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,921 | ₩90,176 | ₩89,760 | ₩89,760 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,733 | ₩90,189 | ₩89,733 | ₩90,189 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,942 | ₩89,492 | ₩88,942 | ₩89,451 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩90,041 | ₩90,363 | ₩89,813 | ₩89,948 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,813 | ₩89,974 | ₩89,492 | ₩89,961 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,566 | ₩89,049 | ₩88,566 | ₩88,687 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,720 | ₩89,746 | ₩89,465 | ₩89,653 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,377 | ₩90,390 | ₩87,775 | ₩87,882 | -2.76% | 3.9만 |
|---|