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 | ₩96,075 | ₩96,840 | ₩95,030 | ₩96,062 | -0.01% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩95,258 | ₩96,022 | ₩94,426 | ₩95,660 | +0.42% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩97,631 | ₩98,382 | ₩95,646 | ₩96,558 | -1.10% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩95,821 | ₩97,202 | ₩94,882 | ₩97,202 | +1.44% | 11.4만 |
| 2026.09.08–2026.09.11 | ₩98,865 | ₩99,052 | ₩96,800 | ₩97,363 | -1.52% | 11.5만 |
| 2026.08.31–2026.09.04 | ₩98,771 | ₩99,374 | ₩97,832 | ₩99,320 | +0.56% | 9.7만 |
| 2026.08.24–2026.08.28 | ₩96,210 | ₩99,401 | ₩95,928 | ₩98,583 | +2.47% | 29.6만 |
| 2026.08.17–2026.08.21 | ₩97,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,765 |
| ₩95,901 |
| ₩96,759 |
| -0.85% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩96,075 | ₩97,376 | ₩95,579 | ₩96,397 | +0.33% | 15.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,490 | ₩95,821 | ₩91,181 | ₩95,821 | +4.73% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,683 | ₩92,683 | ₩88,647 | ₩90,189 | -2.69% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,080 | ₩93,850 | ₩91,409 | ₩91,543 | -0.58% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,148 | ₩97,148 | ₩91,959 | ₩92,991 | -4.28% | 14.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,428 | ₩100,165 | ₩96,129 | ₩98,999 | -0.43% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,644 | ₩99,870 | ₩97,068 | ₩98,328 | +0.70% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,270 | ₩102,726 | ₩96,880 | ₩97,752 | -4.42% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,305 | ₩102,136 | ₩99,669 | ₩102,110 | +0.79% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,242 | ₩99,186 | ₩95,754 | ₩99,039 | +1.85% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,675 | ₩101,721 | ₩96,518 | ₩96,518 | -4.13% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,037 | ₩101,707 | ₩100,098 | ₩100,447 | -0.58% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,315 | ₩99,910 | ₩96,035 | ₩99,455 | +1.16% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,198 | ₩101,399 | ₩97,363 | ₩97,443 | -3.71% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,100 | ₩101,171 | ₩97,497 | ₩100,782 | +2.73% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,411 | ₩99,025 | ₩96,089 | ₩98,234 | +1.89% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,167 | ₩99,267 | ₩96,545 | ₩96,840 | -1.35% | 19.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,568 | ₩99,267 | ₩93,568 | ₩98,623 | +5.40% | 12만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,089 | ₩93,943 | ₩86,823 | ₩93,327 | +4.76% | 103.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,333 | ₩89,787 | ₩86,327 | ₩88,754 | +1.63% | 15.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,856 | ₩89,532 | ₩86,716 | ₩87,024 | -0.95% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,478 | ₩90,524 | ₩86,957 | ₩87,091 | -2.67% | 13.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,172 | ₩90,792 | ₩86,796 | ₩88,338 | +1.34% | 22.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,811 | ₩92,696 | ₩87,333 | ₩88,285 | -3.84% | 16.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,702 | ₩94,587 | ₩92,898 | ₩93,930 | +0.24% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,053 | ₩93,474 | ₩91,610 | ₩93,421 | +1.49% | 17.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,892 | ₩93,286 | ₩91,651 | ₩92,455 | +0.61% | 12.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,840 | ₩92,173 | ₩89,720 | ₩91,181 | +1.49% | 75.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,865 | ₩93,045 | ₩90,524 | ₩90,712 | -1.26% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,430 | ₩91,986 | ₩89,907 | ₩91,919 | +1.65% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,444 | ₩91,409 | ₩90,162 | ₩90,471 | +0.03% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,660 | ₩90,095 | ₩88,660 | ₩90,001 | +1.51% | 17.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,507 | ₩88,996 | ₩87,427 | ₩88,955 | +1.65% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,306 | ₩88,446 | ₩87,078 | ₩88,446 | +1.31% | 15.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,593 | ₩88,593 | ₩86,783 | ₩88,271 | -0.36% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,070 | ₩88,768 | ₩87,708 | ₩87,816 | -0.29% | 7.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,473 | ₩88,687 | ₩87,963 | ₩88,245 | -0.26% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,796 | ₩88,996 | ₩86,796 | ₩88,996 | +2.53% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,478 | ₩89,720 | ₩86,059 | ₩86,904 | -2.88% | 18.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,055 | ₩90,645 | ₩89,666 | ₩90,082 | +0.03% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,511 | ₩90,833 | ₩89,022 | ₩89,626 | -0.98% | 181.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,873 | ₩91,168 | ₩89,907 | ₩90,189 | -0.75% | 7.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,720 | ₩90,672 | ₩89,586 | ₩90,578 | +0.96% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,706 | ₩90,350 | ₩88,553 | ₩89,438 | -0.30% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,363 | ₩90,377 | ₩87,762 | ₩87,869 | -2.76% | 3.9만 |
|---|