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 | ₩96,081 | ₩96,846 | ₩95,035 | ₩96,068 | -0.01% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩95,263 | ₩96,028 | ₩94,432 | ₩95,666 | +0.42% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩97,637 | ₩98,388 | ₩95,652 | ₩96,564 | -1.10% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩95,826 | ₩97,208 | ₩94,888 | ₩97,208 | +1.44% | 11.4만 |
| 2026.09.08–2026.09.11 | ₩98,870 | ₩99,058 | ₩96,805 | ₩97,369 | -1.52% | 11.5만 |
| 2026.08.31–2026.09.04 | ₩98,777 | ₩99,380 | ₩97,838 | ₩99,326 | +0.56% | 9.7만 |
| 2026.08.24–2026.08.28 | ₩96,215 | ₩99,407 | ₩95,934 | ₩98,589 | +2.47% | 29.6만 |
| 2026.08.17–2026.08.21 | ₩97,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,771 |
| ₩95,907 |
| ₩96,765 |
| -0.85% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩96,081 | ₩97,382 | ₩95,585 | ₩96,403 | +0.33% | 15.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,495 | ₩95,826 | ₩91,187 | ₩95,826 | +4.73% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,689 | ₩92,689 | ₩88,652 | ₩90,194 | -2.69% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,085 | ₩93,855 | ₩91,415 | ₩91,549 | -0.58% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,154 | ₩97,154 | ₩91,964 | ₩92,997 | -4.28% | 14.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,434 | ₩100,171 | ₩96,135 | ₩99,005 | -0.43% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,650 | ₩99,876 | ₩97,074 | ₩98,334 | +0.70% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,277 | ₩102,732 | ₩96,886 | ₩97,757 | -4.42% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,311 | ₩102,142 | ₩99,675 | ₩102,116 | +0.79% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,248 | ₩99,192 | ₩95,759 | ₩99,045 | +1.85% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,681 | ₩101,727 | ₩96,524 | ₩96,524 | -4.13% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,043 | ₩101,713 | ₩100,104 | ₩100,453 | -0.58% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,321 | ₩99,916 | ₩96,041 | ₩99,460 | +1.16% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,204 | ₩101,405 | ₩97,369 | ₩97,449 | -3.71% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,106 | ₩101,177 | ₩97,503 | ₩100,788 | +2.73% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,416 | ₩99,031 | ₩96,095 | ₩98,240 | +1.89% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,173 | ₩99,273 | ₩96,551 | ₩96,846 | -1.35% | 19.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,574 | ₩99,273 | ₩93,574 | ₩98,629 | +5.40% | 12만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,095 | ₩93,949 | ₩86,828 | ₩93,332 | +4.76% | 103.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,338 | ₩89,792 | ₩86,332 | ₩88,759 | +1.63% | 15.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,861 | ₩89,537 | ₩86,721 | ₩87,030 | -0.95% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,484 | ₩90,530 | ₩86,963 | ₩87,097 | -2.67% | 13.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,177 | ₩90,798 | ₩86,802 | ₩88,344 | +1.34% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,817 | ₩92,702 | ₩87,338 | ₩88,290 | -3.84% | 16.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,708 | ₩94,593 | ₩92,903 | ₩93,936 | +0.24% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,058 | ₩93,480 | ₩91,616 | ₩93,426 | +1.49% | 17.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,897 | ₩93,292 | ₩91,656 | ₩92,461 | +0.61% | 12.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,846 | ₩92,179 | ₩89,725 | ₩91,187 | +1.49% | 75.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,871 | ₩93,051 | ₩90,530 | ₩90,717 | -1.26% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,436 | ₩91,991 | ₩89,913 | ₩91,924 | +1.65% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,449 | ₩91,415 | ₩90,167 | ₩90,476 | +0.03% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,666 | ₩90,100 | ₩88,666 | ₩90,007 | +1.51% | 17.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,512 | ₩89,001 | ₩87,432 | ₩88,961 | +1.65% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,311 | ₩88,451 | ₩87,083 | ₩88,451 | +1.31% | 15.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,599 | ₩88,599 | ₩86,788 | ₩88,277 | -0.36% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,076 | ₩88,773 | ₩87,714 | ₩87,821 | -0.29% | 7.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,478 | ₩88,692 | ₩87,968 | ₩88,250 | -0.26% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,802 | ₩89,001 | ₩86,802 | ₩89,001 | +2.53% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,484 | ₩89,725 | ₩86,064 | ₩86,909 | -2.88% | 18.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,060 | ₩90,650 | ₩89,671 | ₩90,087 | +0.03% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,516 | ₩90,838 | ₩89,028 | ₩89,631 | -0.98% | 181.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,878 | ₩91,173 | ₩89,913 | ₩90,194 | -0.75% | 7.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,725 | ₩90,677 | ₩89,591 | ₩90,583 | +0.96% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,712 | ₩90,355 | ₩88,558 | ₩89,443 | -0.30% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,369 | ₩90,382 | ₩87,767 | ₩87,874 | -2.76% | 3.9만 |
|---|