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 | ₩96,007 | ₩96,222 | ₩95,900 | ₩96,074 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,363 | ₩95,659 | ₩95,042 | ₩95,122 | -0.25% | 1.3만 |
| 2026.10.07 | ₩96,021 | ₩96,222 | ₩95,726 | ₩96,034 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,852 | ₩96,852 | ₩96,544 | ₩96,678 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,088 | ₩96,503 | ₩96,088 | ₩96,342 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,632 | ₩96,034 | ₩95,484 | ₩95,672 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,840 | ₩94,921 | ₩94,438 | ₩94,760 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,779 | ₩95,779 | ₩95,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,350 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,591 | ₩95,739 | ₩95,296 | ₩95,739 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,270 | ₩95,833 | ₩95,082 | ₩95,498 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,302 | ₩96,959 | ₩96,302 | ₩96,570 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,302 | ₩96,383 | ₩95,659 | ₩96,074 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,295 | ₩97,295 | ₩96,316 | ₩96,477 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,657 | ₩97,831 | ₩97,509 | ₩97,791 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,643 | ₩98,394 | ₩97,643 | ₩98,113 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,093 | ₩97,214 | ₩96,745 | ₩97,214 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,369 | ₩96,691 | ₩96,369 | ₩96,570 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,806 | ₩96,275 | ₩94,988 | ₩95,310 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,350 | ₩95,350 | ₩94,894 | ₩95,042 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,833 | ₩96,503 | ₩95,833 | ₩96,208 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,523 | ₩97,603 | ₩97,241 | ₩97,375 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,389 | ₩97,563 | ₩96,812 | ₩97,080 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,850 | ₩99,065 | ₩98,555 | ₩98,689 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,877 | ₩98,984 | ₩98,569 | ₩98,582 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,743 | ₩99,387 | ₩98,743 | ₩99,333 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,180 | ₩98,770 | ₩97,844 | ₩98,582 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,837 | ₩98,877 | ₩98,260 | ₩98,716 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,823 | ₩98,931 | ₩98,220 | ₩98,260 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,783 | ₩98,783 | ₩98,126 | ₩98,502 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,279 | ₩99,414 | ₩98,435 | ₩98,595 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,877 | ₩99,373 | ₩98,837 | ₩99,266 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,126 | ₩98,220 | ₩97,925 | ₩98,019 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,402 | ₩97,684 | ₩97,026 | ₩97,684 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,222 | ₩96,235 | ₩95,940 | ₩96,182 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,933 | ₩96,959 | ₩96,772 | ₩96,772 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,517 | ₩96,772 | ₩96,289 | ₩96,611 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,718 | ₩96,825 | ₩95,913 | ₩95,967 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,584 | ₩96,584 | ₩95,967 | ₩96,021 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,603 | ₩97,777 | ₩97,281 | ₩97,469 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,570 | ₩96,664 | ₩96,316 | ₩96,410 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩97,000 | ₩97,389 | ₩96,798 | ₩96,852 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,228 | ₩97,348 | ₩97,000 | ₩97,107 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩96,061 | ₩96,155 | ₩95,591 | ₩95,846 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,088 | ₩96,088 | ₩95,752 | ₩95,954 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,806 | ₩95,833 | ₩95,431 | ₩95,833 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,908 | ₩95,484 | ₩94,827 | ₩95,122 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,908 | ₩94,908 | ₩94,532 | ₩94,545 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,580 | ₩94,626 | ₩93,580 | ₩94,478 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,501 | ₩91,904 | ₩91,193 | ₩91,729 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,495 | ₩90,495 | ₩89,543 | ₩90,200 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,087 | ₩89,798 | ₩88,900 | ₩89,651 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,302 | ₩89,972 | ₩88,658 | ₩88,725 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,495 | ₩91,099 | ₩90,227 | ₩90,683 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,695 | ₩92,695 | ₩91,702 | ₩92,158 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,850 | ₩92,239 | ₩91,421 | ₩91,555 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,373 | ₩92,695 | ₩91,944 | ₩92,252 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,593 | ₩93,861 | ₩93,580 | ₩93,647 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩93,003 | ₩93,298 | ₩92,883 | ₩92,883 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,091 | ₩93,137 | ₩91,474 | ₩91,595 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,306 | ₩93,097 | ₩91,971 | ₩93,003 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,337 | ₩95,551 | ₩94,975 | ₩95,229 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,570 | ₩96,772 | ₩95,819 | ₩96,597 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,222 | ₩96,423 | ₩96,007 | ₩96,289 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,161 | ₩97,161 | ₩95,913 | ₩96,155 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,408 | ₩99,092 | ₩97,979 | ₩99,011 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,804 | ₩98,327 | ₩97,804 | ₩98,126 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,557 | ₩97,080 | ₩96,141 | ₩97,067 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,898 | ₩97,898 | ₩96,906 | ₩97,107 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,440 | ₩100,178 | ₩99,440 | ₩100,017 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,454 | ₩99,816 | ₩98,005 | ₩98,341 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,770 | ₩99,226 | ₩98,394 | ₩98,421 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,293 | ₩99,883 | ₩99,239 | ₩99,655 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,657 | ₩98,260 | ₩97,080 | ₩98,220 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,576 | ₩98,233 | ₩96,892 | ₩97,764 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,628 | ₩99,628 | ₩98,300 | ₩98,823 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,454 | ₩99,521 | ₩98,649 | ₩98,971 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,427 | ₩99,709 | ₩99,092 | ₩99,279 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,283 | ₩102,739 | ₩102,122 | ₩102,538 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩101,988 | ₩102,149 | ₩101,801 | ₩102,122 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,492 | ₩101,707 | ₩100,004 | ₩100,004 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,728 | ₩100,741 | ₩99,682 | ₩99,682 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,318 | ₩101,519 | ₩101,143 | ₩101,264 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,756 | ₩99,199 | ₩98,435 | ₩99,051 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,249 | ₩98,609 | ₩96,249 | ₩98,220 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,093 | ₩98,220 | ₩95,766 | ₩95,766 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,582 | ₩98,931 | ₩95,927 | ₩97,389 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,254 | ₩97,456 | ₩96,892 | ₩96,892 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,092 | ₩99,092 | ₩96,530 | ₩96,530 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,325 | ₩100,942 | ₩100,272 | ₩100,594 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,527 | ₩100,728 | ₩100,178 | ₩100,205 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,103 | ₩101,734 | ₩100,996 | ₩101,506 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,688 | ₩101,479 | ₩100,688 | ₩101,371 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,916 | ₩101,023 | ₩100,406 | ₩100,460 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,151 | ₩101,237 | ₩100,111 | ₩100,902 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,822 | ₩101,036 | ₩100,393 | ₩100,580 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩101,050 | ₩101,720 | ₩101,050 | ₩101,720 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,494 | ₩99,923 | ₩99,360 | ₩99,467 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,523 | ₩98,247 | ₩97,241 | ₩98,032 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,959 | ₩98,140 | ₩96,959 | ₩97,831 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,410 | ₩97,040 | ₩96,047 | ₩96,865 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,327 | ₩98,327 | ₩97,187 | ₩97,751 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,844 | ₩98,019 | ₩97,375 | ₩97,456 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,574 | ₩100,071 | ₩99,373 | ₩99,829 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,467 | ₩100,245 | ₩99,467 | ₩100,178 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩100,004 | ₩100,138 | ₩98,944 | ₩99,695 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,211 | ₩101,412 | ₩100,902 | ₩101,304 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,232 | ₩100,902 | ₩100,232 | ₩100,795 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,902 | ₩101,184 | ₩99,816 | ₩99,816 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,923 | ₩100,500 | ₩99,695 | ₩100,352 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,931 | ₩99,427 | ₩98,756 | ₩99,346 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,113 | ₩98,300 | ₩97,509 | ₩97,791 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,099 | ₩99,038 | ₩98,099 | ₩98,247 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,254 | ₩98,354 | ₩97,228 | ₩98,354 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,503 | ₩96,597 | ₩96,101 | ₩96,101 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,436 | ₩96,557 | ₩96,114 | ₩96,557 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,423 | ₩96,490 | ₩96,195 | ₩96,222 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,638 | ₩97,187 | ₩96,557 | ₩96,852 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,402 | ₩97,697 | ₩96,678 | ₩96,906 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,730 | ₩99,279 | ₩98,730 | ₩99,038 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,502 | ₩98,595 | ₩97,295 | ₩97,603 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,180 | ₩98,528 | ₩98,019 | ₩98,233 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,421 | ₩99,279 | ₩98,421 | ₩98,636 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,954 | ₩96,396 | ₩95,900 | ₩96,114 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,484 | ₩95,967 | ₩95,270 | ₩95,967 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,377 | ₩95,900 | ₩95,256 | ₩95,806 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,580 | ₩94,867 | ₩93,580 | ₩94,666 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,781 | ₩93,955 | ₩93,124 | ₩93,338 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,266 | ₩93,178 | ₩92,091 | ₩92,708 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,312 | ₩93,446 | ₩92,346 | ₩92,802 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,926 | ₩89,852 | ₩86,834 | ₩89,329 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,101 | ₩89,221 | ₩88,779 | ₩88,940 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,639 | ₩89,034 | ₩87,250 | ₩88,765 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩89,060 | ₩89,798 | ₩88,953 | ₩88,993 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,405 | ₩88,672 | ₩86,405 | ₩88,672 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,344 | ₩87,398 | ₩86,338 | ₩86,767 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,330 | ₩87,558 | ₩86,727 | ₩87,035 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,760 | ₩88,403 | ₩87,035 | ₩87,076 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩89,020 | ₩89,543 | ₩88,967 | ₩89,315 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,727 | ₩87,786 | ₩86,727 | ₩87,277 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,867 | ₩89,235 | ₩87,652 | ₩88,832 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,591 | ₩88,591 | ₩86,968 | ₩87,102 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,202 | ₩89,972 | ₩87,827 | ₩89,342 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩89,986 | ₩90,187 | ₩88,846 | ₩88,846 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,388 | ₩90,536 | ₩90,039 | ₩90,160 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,490 | ₩90,080 | ₩89,490 | ₩89,838 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,449 | ₩89,972 | ₩88,095 | ₩88,350 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,972 | ₩89,972 | ₩88,618 | ₩88,618 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,932 | ₩90,428 | ₩89,905 | ₩90,066 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,718 | ₩90,804 | ₩89,355 | ₩89,597 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,183 | ₩89,128 | ₩86,807 | ₩89,034 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩88,055 | ₩88,900 | ₩87,907 | ₩88,296 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,610 | ₩89,959 | ₩87,988 | ₩88,779 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,235 | ₩89,852 | ₩88,993 | ₩89,785 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,739 | ₩89,382 | ₩87,344 | ₩89,020 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,823 | ₩92,708 | ₩91,340 | ₩92,346 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,473 | ₩94,103 | ₩93,473 | ₩93,942 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,505 | ₩94,586 | ₩93,513 | ₩93,875 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,532 | ₩94,599 | ₩94,063 | ₩94,291 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,647 | ₩94,411 | ₩93,647 | ₩94,143 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,714 | ₩93,714 | ₩92,909 | ₩93,178 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,132 | ₩93,486 | ₩92,132 | ₩93,432 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,783 | ₩92,440 | ₩91,769 | ₩92,440 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,829 | ₩93,365 | ₩92,628 | ₩93,030 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩92,064 | ₩92,815 | ₩91,622 | ₩92,587 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,984 | ₩92,520 | ₩91,662 | ₩92,467 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,285 | ₩93,298 | ₩92,199 | ₩92,333 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,815 | ₩93,178 | ₩92,346 | ₩93,030 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,520 | ₩92,789 | ₩92,494 | ₩92,534 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,904 | ₩92,748 | ₩91,850 | ₩92,520 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,670 | ₩91,381 | ₩90,656 | ₩91,193 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,643 | ₩90,871 | ₩90,200 | ₩90,415 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,185 | ₩92,185 | ₩91,193 | ₩91,461 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,662 | ₩91,662 | ₩90,764 | ₩91,394 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,852 | ₩91,193 | ₩89,731 | ₩91,059 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,461 | ₩91,689 | ₩90,536 | ₩90,723 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,735 | ₩92,735 | ₩91,072 | ₩92,011 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩93,030 | ₩93,057 | ₩92,386 | ₩92,587 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,118 | ₩93,043 | ₩92,118 | ₩92,869 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,877 | ₩92,427 | ₩91,877 | ₩92,105 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,273 | ₩91,997 | ₩91,153 | ₩91,930 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,327 | ₩91,756 | ₩91,220 | ₩91,608 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,656 | ₩91,193 | ₩90,536 | ₩90,857 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,442 | ₩90,630 | ₩89,919 | ₩89,959 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,871 | ₩90,871 | ₩90,334 | ₩90,482 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,220 | ₩91,421 | ₩91,099 | ₩91,153 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,750 | ₩90,925 | ₩90,603 | ₩90,804 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,656 | ₩90,656 | ₩90,174 | ₩90,334 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,455 | ₩91,220 | ₩90,455 | ₩91,166 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,744 | ₩90,106 | ₩89,651 | ₩90,013 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,262 | ₩89,570 | ₩89,262 | ₩89,530 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,811 | ₩89,811 | ₩89,516 | ₩89,583 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,315 | ₩89,785 | ₩89,315 | ₩89,557 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,672 | ₩89,181 | ₩88,672 | ₩89,154 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,765 | ₩89,007 | ₩88,658 | ₩88,967 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,175 | ₩88,175 | ₩87,853 | ₩88,055 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,800 | ₩88,028 | ₩87,733 | ₩87,880 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,518 | ₩87,760 | ₩87,438 | ₩87,505 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,108 | ₩88,457 | ₩87,961 | ₩88,457 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,880 | ₩87,880 | ₩87,666 | ₩87,666 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,170 | ₩87,800 | ₩87,129 | ₩87,639 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,317 | ₩87,317 | ₩87,089 | ₩87,196 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,081 | ₩88,591 | ₩88,081 | ₩88,283 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,558 | ₩87,746 | ₩87,210 | ₩87,210 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,558 | ₩87,760 | ₩86,794 | ₩86,794 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,545 | ₩87,612 | ₩87,237 | ₩87,545 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,604 | ₩88,604 | ₩88,068 | ₩88,068 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,484 | ₩88,551 | ₩87,719 | ₩87,827 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,175 | ₩88,618 | ₩88,095 | ₩88,457 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,283 | ₩88,779 | ₩88,081 | ₩88,497 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,867 | ₩88,323 | ₩87,867 | ₩88,323 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,081 | ₩88,229 | ₩87,773 | ₩87,947 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,497 | ₩88,698 | ₩88,135 | ₩88,256 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,296 | ₩88,403 | ₩88,055 | ₩88,055 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩88,014 | ₩88,309 | ₩88,014 | ₩88,242 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩88,068 | ₩88,256 | ₩87,974 | ₩88,041 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,484 | ₩88,658 | ₩88,108 | ₩88,108 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,698 | ₩89,007 | ₩88,698 | ₩89,007 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,840 | ₩88,390 | ₩87,840 | ₩88,296 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,599 | ₩88,055 | ₩87,384 | ₩87,921 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,807 | ₩87,330 | ₩86,807 | ₩87,263 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,164 | ₩87,009 | ₩86,070 | ₩86,915 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,886 | ₩88,886 | ₩87,156 | ₩87,384 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩88,055 | ₩88,537 | ₩87,988 | ₩87,988 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,511 | ₩88,779 | ₩88,229 | ₩88,578 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,490 | ₩89,731 | ₩88,765 | ₩89,114 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,852 | ₩90,509 | ₩89,852 | ₩90,093 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,469 | ₩90,603 | ₩89,677 | ₩89,691 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,415 | ₩90,442 | ₩90,267 | ₩90,415 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,267 | ₩90,656 | ₩90,267 | ₩90,562 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩90,066 | ₩90,428 | ₩89,932 | ₩90,428 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,838 | ₩89,838 | ₩89,034 | ₩89,637 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,643 | ₩90,643 | ₩89,852 | ₩89,932 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,294 | ₩90,844 | ₩90,254 | ₩90,562 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,677 | ₩90,093 | ₩89,262 | ₩89,852 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,522 | ₩90,630 | ₩90,174 | ₩90,562 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,174 | ₩90,254 | ₩89,919 | ₩90,200 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,080 | ₩90,187 | ₩89,932 | ₩89,932 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,179 | ₩91,179 | ₩90,442 | ₩90,750 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,415 | ₩90,911 | ₩90,415 | ₩90,764 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,884 | ₩90,925 | ₩90,616 | ₩90,911 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,522 | ₩90,683 | ₩90,455 | ₩90,589 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,905 | ₩90,227 | ₩89,892 | ₩90,187 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,852 | ₩90,308 | ₩89,597 | ₩89,905 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,919 | ₩90,174 | ₩89,758 | ₩89,758 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,731 | ₩90,187 | ₩89,731 | ₩90,187 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,940 | ₩89,490 | ₩88,940 | ₩89,449 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩90,039 | ₩90,361 | ₩89,811 | ₩89,946 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,811 | ₩89,972 | ₩89,490 | ₩89,959 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,564 | ₩89,047 | ₩88,564 | ₩88,685 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,718 | ₩89,744 | ₩89,463 | ₩89,651 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,375 | ₩90,388 | ₩87,773 | ₩87,880 | -2.76% | 3.9만 |
|---|