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 | ₩96,023 | ₩96,238 | ₩95,916 | ₩96,090 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,379 | ₩95,674 | ₩95,057 | ₩95,138 | -0.25% | 1.3만 |
| 2026.10.07 | ₩96,036 | ₩96,238 | ₩95,741 | ₩96,050 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,868 | ₩96,868 | ₩96,559 | ₩96,694 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,103 | ₩96,519 | ₩96,103 | ₩96,358 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,647 | ₩96,050 | ₩95,500 | ₩95,688 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,856 | ₩94,937 | ₩94,454 | ₩94,776 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,795 | ₩95,795 | ₩95,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,366 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,607 | ₩95,755 | ₩95,312 | ₩95,755 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,285 | ₩95,849 | ₩95,097 | ₩95,513 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,318 | ₩96,975 | ₩96,318 | ₩96,586 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,318 | ₩96,399 | ₩95,674 | ₩96,090 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,311 | ₩97,311 | ₩96,331 | ₩96,492 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,673 | ₩97,847 | ₩97,525 | ₩97,807 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,659 | ₩98,410 | ₩97,659 | ₩98,129 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,109 | ₩97,230 | ₩96,761 | ₩97,230 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,385 | ₩96,707 | ₩96,385 | ₩96,586 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,822 | ₩96,291 | ₩95,004 | ₩95,325 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,366 | ₩95,366 | ₩94,910 | ₩95,057 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,849 | ₩96,519 | ₩95,849 | ₩96,224 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,539 | ₩97,619 | ₩97,257 | ₩97,391 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,404 | ₩97,579 | ₩96,828 | ₩97,096 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,866 | ₩99,081 | ₩98,571 | ₩98,706 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,893 | ₩99,001 | ₩98,585 | ₩98,598 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,759 | ₩99,403 | ₩98,759 | ₩99,349 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,196 | ₩98,786 | ₩97,861 | ₩98,598 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,853 | ₩98,893 | ₩98,276 | ₩98,732 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,840 | ₩98,947 | ₩98,236 | ₩98,276 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,799 | ₩98,799 | ₩98,142 | ₩98,518 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,296 | ₩99,430 | ₩98,451 | ₩98,612 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,893 | ₩99,390 | ₩98,853 | ₩99,282 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,142 | ₩98,236 | ₩97,941 | ₩98,035 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,418 | ₩97,700 | ₩97,042 | ₩97,700 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,238 | ₩96,251 | ₩95,956 | ₩96,197 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,948 | ₩96,975 | ₩96,787 | ₩96,787 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,533 | ₩96,787 | ₩96,305 | ₩96,627 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,734 | ₩96,841 | ₩95,929 | ₩95,983 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,600 | ₩96,600 | ₩95,983 | ₩96,036 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,619 | ₩97,793 | ₩97,297 | ₩97,485 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,586 | ₩96,680 | ₩96,331 | ₩96,425 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩97,016 | ₩97,404 | ₩96,814 | ₩96,868 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,244 | ₩97,364 | ₩97,016 | ₩97,123 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩96,077 | ₩96,170 | ₩95,607 | ₩95,862 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,103 | ₩96,103 | ₩95,768 | ₩95,969 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,822 | ₩95,849 | ₩95,446 | ₩95,849 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,923 | ₩95,500 | ₩94,843 | ₩95,138 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,923 | ₩94,923 | ₩94,548 | ₩94,561 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,595 | ₩94,641 | ₩93,595 | ₩94,494 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,516 | ₩91,919 | ₩91,208 | ₩91,744 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,510 | ₩90,510 | ₩89,558 | ₩90,215 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,102 | ₩89,813 | ₩88,914 | ₩89,665 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,316 | ₩89,987 | ₩88,673 | ₩88,740 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,510 | ₩91,114 | ₩90,242 | ₩90,698 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,710 | ₩92,710 | ₩91,717 | ₩92,173 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,865 | ₩92,254 | ₩91,436 | ₩91,570 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,388 | ₩92,710 | ₩91,959 | ₩92,267 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,609 | ₩93,877 | ₩93,595 | ₩93,662 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩93,018 | ₩93,314 | ₩92,898 | ₩92,898 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,106 | ₩93,153 | ₩91,489 | ₩91,610 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,321 | ₩93,112 | ₩91,986 | ₩93,018 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,352 | ₩95,567 | ₩94,990 | ₩95,245 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,586 | ₩96,787 | ₩95,835 | ₩96,613 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,238 | ₩96,439 | ₩96,023 | ₩96,305 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,176 | ₩97,176 | ₩95,929 | ₩96,170 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,424 | ₩99,108 | ₩97,995 | ₩99,027 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,820 | ₩98,343 | ₩97,820 | ₩98,142 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,573 | ₩97,096 | ₩96,157 | ₩97,083 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,914 | ₩97,914 | ₩96,922 | ₩97,123 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,457 | ₩100,194 | ₩99,457 | ₩100,033 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,470 | ₩99,832 | ₩98,021 | ₩98,357 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,786 | ₩99,242 | ₩98,410 | ₩98,437 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,309 | ₩99,899 | ₩99,255 | ₩99,671 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,673 | ₩98,276 | ₩97,096 | ₩98,236 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,592 | ₩98,249 | ₩96,908 | ₩97,780 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,644 | ₩99,644 | ₩98,317 | ₩98,840 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,470 | ₩99,537 | ₩98,665 | ₩98,987 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,443 | ₩99,725 | ₩99,108 | ₩99,296 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,300 | ₩102,756 | ₩102,139 | ₩102,555 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩102,005 | ₩102,166 | ₩101,817 | ₩102,139 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,509 | ₩101,723 | ₩100,020 | ₩100,020 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,744 | ₩100,758 | ₩99,698 | ₩99,698 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,334 | ₩101,536 | ₩101,160 | ₩101,281 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,773 | ₩99,215 | ₩98,451 | ₩99,068 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,264 | ₩98,625 | ₩96,264 | ₩98,236 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,109 | ₩98,236 | ₩95,782 | ₩95,782 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,598 | ₩98,947 | ₩95,942 | ₩97,404 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,270 | ₩97,472 | ₩96,908 | ₩96,908 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,108 | ₩99,108 | ₩96,546 | ₩96,546 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,342 | ₩100,959 | ₩100,288 | ₩100,610 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,543 | ₩100,744 | ₩100,194 | ₩100,221 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,120 | ₩101,750 | ₩101,013 | ₩101,522 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,704 | ₩101,495 | ₩100,704 | ₩101,388 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,932 | ₩101,039 | ₩100,422 | ₩100,476 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,168 | ₩101,254 | ₩100,127 | ₩100,919 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,838 | ₩101,053 | ₩100,409 | ₩100,597 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩101,066 | ₩101,737 | ₩101,066 | ₩101,737 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,510 | ₩99,940 | ₩99,376 | ₩99,483 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,539 | ₩98,263 | ₩97,257 | ₩98,048 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,975 | ₩98,156 | ₩96,975 | ₩97,847 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,425 | ₩97,056 | ₩96,063 | ₩96,881 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,343 | ₩98,343 | ₩97,203 | ₩97,767 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,861 | ₩98,035 | ₩97,391 | ₩97,472 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,591 | ₩100,087 | ₩99,390 | ₩99,846 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,483 | ₩100,261 | ₩99,483 | ₩100,194 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩100,020 | ₩100,154 | ₩98,960 | ₩99,711 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,227 | ₩101,428 | ₩100,919 | ₩101,321 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,248 | ₩100,919 | ₩100,248 | ₩100,811 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,919 | ₩101,200 | ₩99,832 | ₩99,832 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,940 | ₩100,516 | ₩99,711 | ₩100,369 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,947 | ₩99,443 | ₩98,773 | ₩99,363 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,129 | ₩98,317 | ₩97,525 | ₩97,807 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,115 | ₩99,054 | ₩98,115 | ₩98,263 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,270 | ₩98,370 | ₩97,244 | ₩98,370 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,519 | ₩96,613 | ₩96,117 | ₩96,117 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,452 | ₩96,573 | ₩96,130 | ₩96,573 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,439 | ₩96,506 | ₩96,211 | ₩96,238 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,653 | ₩97,203 | ₩96,573 | ₩96,868 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,418 | ₩97,713 | ₩96,694 | ₩96,922 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,746 | ₩99,296 | ₩98,746 | ₩99,054 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,518 | ₩98,612 | ₩97,311 | ₩97,619 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,196 | ₩98,545 | ₩98,035 | ₩98,249 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,437 | ₩99,296 | ₩98,437 | ₩98,652 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,969 | ₩96,412 | ₩95,916 | ₩96,130 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,500 | ₩95,983 | ₩95,285 | ₩95,983 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,393 | ₩95,916 | ₩95,272 | ₩95,822 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,595 | ₩94,883 | ₩93,595 | ₩94,682 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,796 | ₩93,971 | ₩93,139 | ₩93,354 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,281 | ₩93,193 | ₩92,106 | ₩92,723 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,327 | ₩93,461 | ₩92,361 | ₩92,817 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,941 | ₩89,866 | ₩86,849 | ₩89,343 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,115 | ₩89,236 | ₩88,793 | ₩88,954 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,653 | ₩89,048 | ₩87,264 | ₩88,780 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩89,075 | ₩89,813 | ₩88,968 | ₩89,008 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,419 | ₩88,686 | ₩86,419 | ₩88,686 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,358 | ₩87,412 | ₩86,352 | ₩86,781 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,345 | ₩87,573 | ₩86,741 | ₩87,050 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,774 | ₩88,418 | ₩87,050 | ₩87,090 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩89,035 | ₩89,558 | ₩88,981 | ₩89,330 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,741 | ₩87,801 | ₩86,741 | ₩87,291 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,881 | ₩89,249 | ₩87,667 | ₩88,847 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,606 | ₩88,606 | ₩86,983 | ₩87,117 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,217 | ₩89,987 | ₩87,841 | ₩89,357 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩90,001 | ₩90,202 | ₩88,860 | ₩88,860 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,403 | ₩90,550 | ₩90,054 | ₩90,175 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,504 | ₩90,094 | ₩89,504 | ₩89,853 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,464 | ₩89,987 | ₩88,109 | ₩88,364 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,987 | ₩89,987 | ₩88,632 | ₩88,632 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,947 | ₩90,443 | ₩89,920 | ₩90,081 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,732 | ₩90,819 | ₩89,370 | ₩89,612 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,197 | ₩89,142 | ₩86,822 | ₩89,048 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩88,069 | ₩88,914 | ₩87,922 | ₩88,311 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,625 | ₩89,974 | ₩88,002 | ₩88,793 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,249 | ₩89,866 | ₩89,008 | ₩89,799 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,753 | ₩89,397 | ₩87,358 | ₩89,035 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,838 | ₩92,723 | ₩91,355 | ₩92,361 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,488 | ₩94,118 | ₩93,488 | ₩93,957 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,521 | ₩94,601 | ₩93,528 | ₩93,890 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,548 | ₩94,615 | ₩94,078 | ₩94,306 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,662 | ₩94,427 | ₩93,662 | ₩94,159 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,729 | ₩93,729 | ₩92,925 | ₩93,193 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,147 | ₩93,501 | ₩92,147 | ₩93,448 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,798 | ₩92,455 | ₩91,784 | ₩92,455 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,844 | ₩93,381 | ₩92,643 | ₩93,045 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩92,080 | ₩92,831 | ₩91,637 | ₩92,603 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,999 | ₩92,536 | ₩91,677 | ₩92,482 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,300 | ₩93,314 | ₩92,214 | ₩92,348 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,831 | ₩93,193 | ₩92,361 | ₩93,045 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,536 | ₩92,804 | ₩92,509 | ₩92,549 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,919 | ₩92,764 | ₩91,865 | ₩92,536 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,685 | ₩91,395 | ₩90,671 | ₩91,208 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,658 | ₩90,886 | ₩90,215 | ₩90,430 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,200 | ₩92,200 | ₩91,208 | ₩91,476 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,677 | ₩91,677 | ₩90,779 | ₩91,409 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,866 | ₩91,208 | ₩89,746 | ₩91,074 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,476 | ₩91,704 | ₩90,550 | ₩90,738 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,750 | ₩92,750 | ₩91,087 | ₩92,026 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩93,045 | ₩93,072 | ₩92,401 | ₩92,603 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,133 | ₩93,059 | ₩92,133 | ₩92,884 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,892 | ₩92,442 | ₩91,892 | ₩92,120 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,288 | ₩92,012 | ₩91,167 | ₩91,945 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,342 | ₩91,771 | ₩91,235 | ₩91,624 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,671 | ₩91,208 | ₩90,550 | ₩90,872 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,457 | ₩90,644 | ₩89,933 | ₩89,974 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,886 | ₩90,886 | ₩90,349 | ₩90,497 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,235 | ₩91,436 | ₩91,114 | ₩91,167 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,765 | ₩90,939 | ₩90,618 | ₩90,819 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,671 | ₩90,671 | ₩90,188 | ₩90,349 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,470 | ₩91,235 | ₩90,470 | ₩91,181 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,759 | ₩90,121 | ₩89,665 | ₩90,027 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,276 | ₩89,585 | ₩89,276 | ₩89,545 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,826 | ₩89,826 | ₩89,531 | ₩89,598 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,330 | ₩89,799 | ₩89,330 | ₩89,571 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,686 | ₩89,196 | ₩88,686 | ₩89,169 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,780 | ₩89,021 | ₩88,673 | ₩88,981 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,190 | ₩88,190 | ₩87,868 | ₩88,069 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,814 | ₩88,042 | ₩87,747 | ₩87,895 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,533 | ₩87,774 | ₩87,452 | ₩87,519 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,123 | ₩88,471 | ₩87,975 | ₩88,471 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,895 | ₩87,895 | ₩87,680 | ₩87,680 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,184 | ₩87,814 | ₩87,144 | ₩87,653 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,331 | ₩87,331 | ₩87,103 | ₩87,211 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,096 | ₩88,606 | ₩88,096 | ₩88,297 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,573 | ₩87,761 | ₩87,224 | ₩87,224 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,573 | ₩87,774 | ₩86,808 | ₩86,808 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,559 | ₩87,626 | ₩87,251 | ₩87,559 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,619 | ₩88,619 | ₩88,083 | ₩88,083 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,498 | ₩88,565 | ₩87,734 | ₩87,841 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,190 | ₩88,632 | ₩88,109 | ₩88,471 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,297 | ₩88,793 | ₩88,096 | ₩88,512 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,881 | ₩88,337 | ₩87,881 | ₩88,337 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,096 | ₩88,243 | ₩87,787 | ₩87,962 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,512 | ₩88,713 | ₩88,150 | ₩88,270 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,311 | ₩88,418 | ₩88,069 | ₩88,069 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩88,029 | ₩88,324 | ₩88,029 | ₩88,257 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩88,083 | ₩88,270 | ₩87,989 | ₩88,056 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,498 | ₩88,673 | ₩88,123 | ₩88,123 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,713 | ₩89,021 | ₩88,713 | ₩89,021 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,854 | ₩88,404 | ₩87,854 | ₩88,311 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,613 | ₩88,069 | ₩87,398 | ₩87,935 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,822 | ₩87,345 | ₩86,822 | ₩87,278 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,178 | ₩87,023 | ₩86,084 | ₩86,929 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,901 | ₩88,901 | ₩87,170 | ₩87,398 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩88,069 | ₩88,552 | ₩88,002 | ₩88,002 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,525 | ₩88,793 | ₩88,243 | ₩88,592 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,504 | ₩89,746 | ₩88,780 | ₩89,129 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,866 | ₩90,524 | ₩89,866 | ₩90,108 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,483 | ₩90,618 | ₩89,692 | ₩89,705 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,430 | ₩90,457 | ₩90,282 | ₩90,430 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,282 | ₩90,671 | ₩90,282 | ₩90,577 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩90,081 | ₩90,443 | ₩89,947 | ₩90,443 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,853 | ₩89,853 | ₩89,048 | ₩89,652 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,658 | ₩90,658 | ₩89,866 | ₩89,947 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,309 | ₩90,859 | ₩90,269 | ₩90,577 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,692 | ₩90,108 | ₩89,276 | ₩89,866 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,537 | ₩90,644 | ₩90,188 | ₩90,577 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,188 | ₩90,269 | ₩89,933 | ₩90,215 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,094 | ₩90,202 | ₩89,947 | ₩89,947 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,194 | ₩91,194 | ₩90,457 | ₩90,765 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,430 | ₩90,926 | ₩90,430 | ₩90,779 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,899 | ₩90,939 | ₩90,631 | ₩90,926 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,537 | ₩90,698 | ₩90,470 | ₩90,604 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,920 | ₩90,242 | ₩89,907 | ₩90,202 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,866 | ₩90,322 | ₩89,612 | ₩89,920 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,933 | ₩90,188 | ₩89,773 | ₩89,773 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,746 | ₩90,202 | ₩89,746 | ₩90,202 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,954 | ₩89,504 | ₩88,954 | ₩89,464 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩90,054 | ₩90,376 | ₩89,826 | ₩89,960 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,826 | ₩89,987 | ₩89,504 | ₩89,974 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,579 | ₩89,062 | ₩88,579 | ₩88,700 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,732 | ₩89,759 | ₩89,477 | ₩89,665 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,390 | ₩90,403 | ₩87,787 | ₩87,895 | -2.76% | 3.9만 |
|---|