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 | ₩96,011 | ₩96,226 | ₩95,904 | ₩96,079 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,368 | ₩95,663 | ₩95,046 | ₩95,126 | -0.25% | 1.3만 |
| 2026.10.07 | ₩96,025 | ₩96,226 | ₩95,730 | ₩96,038 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,856 | ₩96,856 | ₩96,548 | ₩96,682 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,092 | ₩96,508 | ₩96,092 | ₩96,347 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,636 | ₩96,038 | ₩95,488 | ₩95,676 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,845 | ₩94,925 | ₩94,442 | ₩94,764 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,784 | ₩95,784 | ₩95,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,354 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,596 | ₩95,743 | ₩95,301 | ₩95,743 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,274 | ₩95,837 | ₩95,086 | ₩95,502 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,307 | ₩96,964 | ₩96,307 | ₩96,575 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,307 | ₩96,387 | ₩95,663 | ₩96,079 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,299 | ₩97,299 | ₩96,320 | ₩96,481 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,661 | ₩97,835 | ₩97,514 | ₩97,795 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,648 | ₩98,399 | ₩97,648 | ₩98,117 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,098 | ₩97,219 | ₩96,749 | ₩97,219 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,374 | ₩96,695 | ₩96,374 | ₩96,575 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,810 | ₩96,280 | ₩94,992 | ₩95,314 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,354 | ₩95,354 | ₩94,898 | ₩95,046 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,837 | ₩96,508 | ₩95,837 | ₩96,213 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,527 | ₩97,607 | ₩97,245 | ₩97,379 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,393 | ₩97,567 | ₩96,816 | ₩97,084 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,855 | ₩99,069 | ₩98,560 | ₩98,694 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,882 | ₩98,989 | ₩98,573 | ₩98,586 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,747 | ₩99,391 | ₩98,747 | ₩99,337 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,184 | ₩98,774 | ₩97,849 | ₩98,586 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,841 | ₩98,882 | ₩98,265 | ₩98,721 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,828 | ₩98,935 | ₩98,224 | ₩98,265 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,788 | ₩98,788 | ₩98,130 | ₩98,506 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,284 | ₩99,418 | ₩98,439 | ₩98,600 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,882 | ₩99,378 | ₩98,841 | ₩99,270 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,130 | ₩98,224 | ₩97,929 | ₩98,023 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,406 | ₩97,688 | ₩97,031 | ₩97,688 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,226 | ₩96,239 | ₩95,944 | ₩96,186 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,937 | ₩96,964 | ₩96,776 | ₩96,776 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,521 | ₩96,776 | ₩96,293 | ₩96,615 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,722 | ₩96,830 | ₩95,918 | ₩95,971 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,588 | ₩96,588 | ₩95,971 | ₩96,025 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,607 | ₩97,782 | ₩97,286 | ₩97,473 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,575 | ₩96,669 | ₩96,320 | ₩96,414 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩97,004 | ₩97,393 | ₩96,803 | ₩96,856 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,232 | ₩97,353 | ₩97,004 | ₩97,111 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩96,065 | ₩96,159 | ₩95,596 | ₩95,851 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,092 | ₩96,092 | ₩95,757 | ₩95,958 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,810 | ₩95,837 | ₩95,435 | ₩95,837 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,912 | ₩95,488 | ₩94,831 | ₩95,126 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,912 | ₩94,912 | ₩94,536 | ₩94,550 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,584 | ₩94,630 | ₩93,584 | ₩94,483 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,505 | ₩91,908 | ₩91,197 | ₩91,733 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,499 | ₩90,499 | ₩89,547 | ₩90,204 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,091 | ₩89,802 | ₩88,904 | ₩89,655 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,306 | ₩89,976 | ₩88,662 | ₩88,729 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,499 | ₩91,103 | ₩90,231 | ₩90,687 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,699 | ₩92,699 | ₩91,706 | ₩92,162 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,854 | ₩92,243 | ₩91,425 | ₩91,559 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,377 | ₩92,699 | ₩91,948 | ₩92,256 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,597 | ₩93,866 | ₩93,584 | ₩93,651 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩93,007 | ₩93,302 | ₩92,887 | ₩92,887 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,095 | ₩93,141 | ₩91,478 | ₩91,599 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,310 | ₩93,101 | ₩91,975 | ₩93,007 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,341 | ₩95,556 | ₩94,979 | ₩95,234 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,575 | ₩96,776 | ₩95,824 | ₩96,602 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,226 | ₩96,427 | ₩96,011 | ₩96,293 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,165 | ₩97,165 | ₩95,918 | ₩96,159 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,412 | ₩99,096 | ₩97,983 | ₩99,016 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,809 | ₩98,332 | ₩97,809 | ₩98,130 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,561 | ₩97,084 | ₩96,146 | ₩97,071 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,902 | ₩97,902 | ₩96,910 | ₩97,111 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,445 | ₩100,182 | ₩99,445 | ₩100,021 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,458 | ₩99,820 | ₩98,010 | ₩98,345 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,774 | ₩99,230 | ₩98,399 | ₩98,426 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,297 | ₩99,887 | ₩99,244 | ₩99,659 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,661 | ₩98,265 | ₩97,084 | ₩98,224 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,581 | ₩98,238 | ₩96,897 | ₩97,768 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,633 | ₩99,633 | ₩98,305 | ₩98,828 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,458 | ₩99,525 | ₩98,654 | ₩98,975 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,431 | ₩99,713 | ₩99,096 | ₩99,284 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,288 | ₩102,744 | ₩102,127 | ₩102,543 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩101,993 | ₩102,154 | ₩101,805 | ₩102,127 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,497 | ₩101,711 | ₩100,008 | ₩100,008 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,732 | ₩100,746 | ₩99,686 | ₩99,686 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,322 | ₩101,524 | ₩101,148 | ₩101,269 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,761 | ₩99,203 | ₩98,439 | ₩99,056 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,253 | ₩98,613 | ₩96,253 | ₩98,224 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,098 | ₩98,224 | ₩95,770 | ₩95,770 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,586 | ₩98,935 | ₩95,931 | ₩97,393 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,259 | ₩97,460 | ₩96,897 | ₩96,897 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,096 | ₩99,096 | ₩96,535 | ₩96,535 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,330 | ₩100,947 | ₩100,276 | ₩100,598 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,531 | ₩100,732 | ₩100,182 | ₩100,209 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,108 | ₩101,738 | ₩101,000 | ₩101,510 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,692 | ₩101,483 | ₩100,692 | ₩101,376 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,920 | ₩101,027 | ₩100,410 | ₩100,464 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,156 | ₩101,242 | ₩100,115 | ₩100,907 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,826 | ₩101,041 | ₩100,397 | ₩100,585 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩101,054 | ₩101,725 | ₩101,054 | ₩101,725 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,498 | ₩99,928 | ₩99,364 | ₩99,472 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,527 | ₩98,251 | ₩97,245 | ₩98,037 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,964 | ₩98,144 | ₩96,964 | ₩97,835 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,414 | ₩97,044 | ₩96,052 | ₩96,870 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,332 | ₩98,332 | ₩97,192 | ₩97,755 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,849 | ₩98,023 | ₩97,379 | ₩97,460 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,579 | ₩100,075 | ₩99,378 | ₩99,834 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,472 | ₩100,249 | ₩99,472 | ₩100,182 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩100,008 | ₩100,142 | ₩98,949 | ₩99,700 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,215 | ₩101,416 | ₩100,907 | ₩101,309 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,236 | ₩100,907 | ₩100,236 | ₩100,799 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,907 | ₩101,188 | ₩99,820 | ₩99,820 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,928 | ₩100,504 | ₩99,700 | ₩100,357 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,935 | ₩99,431 | ₩98,761 | ₩99,351 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,117 | ₩98,305 | ₩97,514 | ₩97,795 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,104 | ₩99,042 | ₩98,104 | ₩98,251 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,259 | ₩98,358 | ₩97,232 | ₩98,358 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,508 | ₩96,602 | ₩96,105 | ₩96,105 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,441 | ₩96,561 | ₩96,119 | ₩96,561 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,427 | ₩96,494 | ₩96,199 | ₩96,226 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,642 | ₩97,192 | ₩96,561 | ₩96,856 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,406 | ₩97,701 | ₩96,682 | ₩96,910 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,734 | ₩99,284 | ₩98,734 | ₩99,042 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,506 | ₩98,600 | ₩97,299 | ₩97,607 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,184 | ₩98,533 | ₩98,023 | ₩98,238 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,426 | ₩99,284 | ₩98,426 | ₩98,640 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,958 | ₩96,400 | ₩95,904 | ₩96,119 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,488 | ₩95,971 | ₩95,274 | ₩95,971 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,381 | ₩95,904 | ₩95,260 | ₩95,810 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,584 | ₩94,872 | ₩93,584 | ₩94,670 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,785 | ₩93,960 | ₩93,128 | ₩93,343 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,270 | ₩93,182 | ₩92,095 | ₩92,712 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,316 | ₩93,450 | ₩92,350 | ₩92,806 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,930 | ₩89,856 | ₩86,838 | ₩89,333 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,105 | ₩89,225 | ₩88,783 | ₩88,944 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,643 | ₩89,038 | ₩87,254 | ₩88,769 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩89,064 | ₩89,802 | ₩88,957 | ₩88,997 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,409 | ₩88,676 | ₩86,409 | ₩88,676 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,348 | ₩87,401 | ₩86,342 | ₩86,771 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,334 | ₩87,562 | ₩86,731 | ₩87,039 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,764 | ₩88,407 | ₩87,039 | ₩87,080 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩89,024 | ₩89,547 | ₩88,971 | ₩89,319 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,731 | ₩87,790 | ₩86,731 | ₩87,281 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,871 | ₩89,239 | ₩87,656 | ₩88,836 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,595 | ₩88,595 | ₩86,972 | ₩87,106 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,206 | ₩89,976 | ₩87,831 | ₩89,346 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩89,990 | ₩90,191 | ₩88,850 | ₩88,850 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,392 | ₩90,540 | ₩90,043 | ₩90,164 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,494 | ₩90,084 | ₩89,494 | ₩89,842 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,453 | ₩89,976 | ₩88,099 | ₩88,354 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,976 | ₩89,976 | ₩88,622 | ₩88,622 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,936 | ₩90,432 | ₩89,909 | ₩90,070 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,722 | ₩90,808 | ₩89,359 | ₩89,601 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,187 | ₩89,131 | ₩86,811 | ₩89,038 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩88,059 | ₩88,904 | ₩87,911 | ₩88,300 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,614 | ₩89,963 | ₩87,992 | ₩88,783 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,239 | ₩89,856 | ₩88,997 | ₩89,789 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,743 | ₩89,386 | ₩87,348 | ₩89,024 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,827 | ₩92,712 | ₩91,344 | ₩92,350 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,477 | ₩94,107 | ₩93,477 | ₩93,946 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,509 | ₩94,590 | ₩93,517 | ₩93,879 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,536 | ₩94,603 | ₩94,067 | ₩94,295 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,651 | ₩94,416 | ₩93,651 | ₩94,147 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,718 | ₩93,718 | ₩92,913 | ₩93,182 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,136 | ₩93,490 | ₩92,136 | ₩93,437 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,787 | ₩92,444 | ₩91,774 | ₩92,444 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,833 | ₩93,369 | ₩92,632 | ₩93,034 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩92,069 | ₩92,820 | ₩91,626 | ₩92,592 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,988 | ₩92,525 | ₩91,666 | ₩92,471 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,289 | ₩93,302 | ₩92,203 | ₩92,337 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,820 | ₩93,182 | ₩92,350 | ₩93,034 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,525 | ₩92,793 | ₩92,498 | ₩92,538 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,908 | ₩92,753 | ₩91,854 | ₩92,525 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,674 | ₩91,385 | ₩90,660 | ₩91,197 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,647 | ₩90,875 | ₩90,204 | ₩90,419 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,189 | ₩92,189 | ₩91,197 | ₩91,465 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,666 | ₩91,666 | ₩90,768 | ₩91,398 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,856 | ₩91,197 | ₩89,735 | ₩91,063 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,465 | ₩91,693 | ₩90,540 | ₩90,727 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,739 | ₩92,739 | ₩91,076 | ₩92,015 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩93,034 | ₩93,061 | ₩92,390 | ₩92,592 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,122 | ₩93,048 | ₩92,122 | ₩92,873 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,881 | ₩92,431 | ₩91,881 | ₩92,109 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,277 | ₩92,002 | ₩91,157 | ₩91,934 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,331 | ₩91,760 | ₩91,224 | ₩91,613 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,660 | ₩91,197 | ₩90,540 | ₩90,862 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,446 | ₩90,634 | ₩89,923 | ₩89,963 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,875 | ₩90,875 | ₩90,339 | ₩90,486 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,224 | ₩91,425 | ₩91,103 | ₩91,157 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,754 | ₩90,929 | ₩90,607 | ₩90,808 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,660 | ₩90,660 | ₩90,178 | ₩90,339 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,459 | ₩91,224 | ₩90,459 | ₩91,170 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,748 | ₩90,111 | ₩89,655 | ₩90,017 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,266 | ₩89,574 | ₩89,266 | ₩89,534 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,815 | ₩89,815 | ₩89,520 | ₩89,587 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,319 | ₩89,789 | ₩89,319 | ₩89,561 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,676 | ₩89,185 | ₩88,676 | ₩89,158 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,769 | ₩89,011 | ₩88,662 | ₩88,971 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,179 | ₩88,179 | ₩87,857 | ₩88,059 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,804 | ₩88,032 | ₩87,737 | ₩87,884 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,522 | ₩87,764 | ₩87,442 | ₩87,509 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,112 | ₩88,461 | ₩87,965 | ₩88,461 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,884 | ₩87,884 | ₩87,670 | ₩87,670 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,173 | ₩87,804 | ₩87,133 | ₩87,643 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,321 | ₩87,321 | ₩87,093 | ₩87,200 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,085 | ₩88,595 | ₩88,085 | ₩88,287 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,562 | ₩87,750 | ₩87,214 | ₩87,214 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,562 | ₩87,764 | ₩86,798 | ₩86,798 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,549 | ₩87,616 | ₩87,241 | ₩87,549 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,608 | ₩88,608 | ₩88,072 | ₩88,072 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,488 | ₩88,555 | ₩87,723 | ₩87,831 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,179 | ₩88,622 | ₩88,099 | ₩88,461 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,287 | ₩88,783 | ₩88,085 | ₩88,501 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,871 | ₩88,327 | ₩87,871 | ₩88,327 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,085 | ₩88,233 | ₩87,777 | ₩87,951 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,501 | ₩88,702 | ₩88,139 | ₩88,260 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,300 | ₩88,407 | ₩88,059 | ₩88,059 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩88,018 | ₩88,313 | ₩88,018 | ₩88,246 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩88,072 | ₩88,260 | ₩87,978 | ₩88,045 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,488 | ₩88,662 | ₩88,112 | ₩88,112 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,702 | ₩89,011 | ₩88,702 | ₩89,011 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,844 | ₩88,394 | ₩87,844 | ₩88,300 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,603 | ₩88,059 | ₩87,388 | ₩87,924 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,811 | ₩87,334 | ₩86,811 | ₩87,267 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,168 | ₩87,013 | ₩86,074 | ₩86,919 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,890 | ₩88,890 | ₩87,160 | ₩87,388 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩88,059 | ₩88,541 | ₩87,992 | ₩87,992 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,515 | ₩88,783 | ₩88,233 | ₩88,582 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,494 | ₩89,735 | ₩88,769 | ₩89,118 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,856 | ₩90,513 | ₩89,856 | ₩90,097 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,473 | ₩90,607 | ₩89,681 | ₩89,695 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,419 | ₩90,446 | ₩90,271 | ₩90,419 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,271 | ₩90,660 | ₩90,271 | ₩90,567 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩90,070 | ₩90,432 | ₩89,936 | ₩90,432 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,842 | ₩89,842 | ₩89,038 | ₩89,641 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,647 | ₩90,647 | ₩89,856 | ₩89,936 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,298 | ₩90,848 | ₩90,258 | ₩90,567 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,681 | ₩90,097 | ₩89,266 | ₩89,856 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,526 | ₩90,634 | ₩90,178 | ₩90,567 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,178 | ₩90,258 | ₩89,923 | ₩90,204 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,084 | ₩90,191 | ₩89,936 | ₩89,936 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,183 | ₩91,183 | ₩90,446 | ₩90,754 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,419 | ₩90,915 | ₩90,419 | ₩90,768 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,888 | ₩90,929 | ₩90,620 | ₩90,915 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,526 | ₩90,687 | ₩90,459 | ₩90,593 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,909 | ₩90,231 | ₩89,896 | ₩90,191 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,856 | ₩90,312 | ₩89,601 | ₩89,909 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,923 | ₩90,178 | ₩89,762 | ₩89,762 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,735 | ₩90,191 | ₩89,735 | ₩90,191 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,944 | ₩89,494 | ₩88,944 | ₩89,453 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩90,043 | ₩90,365 | ₩89,815 | ₩89,950 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,815 | ₩89,976 | ₩89,494 | ₩89,963 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,568 | ₩89,051 | ₩88,568 | ₩88,689 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,722 | ₩89,748 | ₩89,467 | ₩89,655 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,379 | ₩90,392 | ₩87,777 | ₩87,884 | -2.76% | 3.9만 |
|---|