시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P International Small Cap ETF 과거 주가
State Street SPDR S&P International Small Cap ETF · GWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P International Small Cap ETF · GWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,685 | ₩60,992 | ₩60,538 | ₩60,885 | +0.33% | 3만 |
| 2026.10.08 | ₩60,084 | ₩60,431 | ₩59,937 | ₩60,324 | +0.40% | 6.2만 |
| 2026.10.07 | ₩60,551 | ₩60,885 | ₩60,444 | ₩60,779 | +0.38% | 2.9만 |
| 2026.10.06 | ₩61,286 | ₩61,607 | ₩61,193 | ₩61,233 | -0.09% | 3.6만 |
| 2026.10.05 | ₩60,979 | ₩61,407 | ₩60,952 | ₩61,113 | +0.22% | 3.2만 |
| 2026.10.02 | ₩61,139 | ₩61,460 | ₩60,859 | ₩61,153 | +0.02% | 6.2만 |
| 2026.10.01 | ₩60,832 | ₩60,979 | ₩60,471 | ₩60,658 | -0.29% | 5만 |
| 2026.09.30 | ₩61,340 | ₩61,580 | ₩60,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,899 |
| -0.72% |
| 6.9만 |
| 2026.09.29 | ₩61,032 | ₩61,206 | ₩60,685 | ₩61,099 | +0.11% | 9.9만 |
|---|
| 2026.09.28 | ₩61,286 | ₩61,420 | ₩60,926 | ₩61,046 | -0.39% | 5.7만 |
|---|
| 2026.09.25 | ₩61,620 | ₩61,701 | ₩61,166 | ₩61,701 | +0.13% | 2.9만 |
|---|
| 2026.09.24 | ₩61,099 | ₩61,273 | ₩60,779 | ₩61,086 | -0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩61,567 | ₩61,701 | ₩61,019 | ₩61,367 | -0.33% | 2.7만 |
|---|
| 2026.09.22 | ₩62,195 | ₩62,609 | ₩62,088 | ₩62,476 | +0.45% | 3.2만 |
|---|
| 2026.09.21 | ₩61,995 | ₩62,235 | ₩61,313 | ₩62,075 | +0.13% | 3만 |
|---|
| 2026.09.18 | ₩61,300 | ₩61,607 | ₩61,220 | ₩61,554 | +0.41% | 2.6만 |
|---|
| 2026.09.17 | ₩62,208 | ₩62,208 | ₩61,754 | ₩61,888 | -0.52% | 2.5만 |
|---|
| 2026.09.16 | ₩61,367 | ₩62,088 | ₩60,685 | ₩61,166 | -0.33% | 3.8만 |
|---|
| 2026.09.15 | ₩61,246 | ₩61,260 | ₩60,979 | ₩61,113 | -0.22% | 4만 |
|---|
| 2026.09.14 | ₩61,380 | ₩61,727 | ₩60,952 | ₩61,447 | +0.11% | 2.1만 |
|---|
| 2026.09.11 | ₩62,021 | ₩62,235 | ₩61,941 | ₩62,008 | -0.02% | 3.4만 |
|---|
| 2026.09.10 | ₩61,607 | ₩62,516 | ₩61,153 | ₩61,420 | -0.30% | 5.9만 |
|---|
| 2026.09.09 | ₩62,623 | ₩62,796 | ₩62,128 | ₩62,235 | -0.62% | 11.6만 |
|---|
| 2026.09.08 | ₩62,716 | ₩62,743 | ₩62,476 | ₩62,476 | -0.38% | 2.4만 |
|---|
| 2026.09.04 | ₩62,302 | ₩62,930 | ₩62,302 | ₩62,730 | +0.69% | 2.9만 |
|---|
| 2026.09.03 | ₩62,088 | ₩62,703 | ₩62,035 | ₩62,422 | +0.54% | 2.6만 |
|---|
| 2026.09.02 | ₩61,407 | ₩61,767 | ₩61,300 | ₩61,687 | +0.46% | 2.3만 |
|---|
| 2026.09.01 | ₩61,580 | ₩61,781 | ₩61,233 | ₩61,340 | -0.39% | 3.8만 |
|---|
| 2026.08.31 | ₩62,543 | ₩62,543 | ₩61,861 | ₩62,102 | -0.71% | 15.3만 |
|---|
| 2026.08.28 | ₩62,890 | ₩62,890 | ₩62,195 | ₩62,249 | -1.02% | 1.6만 |
|---|
| 2026.08.27 | ₩62,529 | ₩62,890 | ₩62,422 | ₩62,690 | +0.26% | 2.7만 |
|---|
| 2026.08.26 | ₩62,623 | ₩62,623 | ₩62,128 | ₩62,422 | -0.32% | 4만 |
|---|
| 2026.08.25 | ₩62,208 | ₩62,690 | ₩62,035 | ₩62,690 | +0.77% | 7.8만 |
|---|
| 2026.08.24 | ₩61,848 | ₩61,848 | ₩60,979 | ₩61,674 | -0.28% | 2.5만 |
|---|
| 2026.08.21 | ₩61,955 | ₩61,981 | ₩61,647 | ₩61,754 | -0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩61,580 | ₩61,727 | ₩61,340 | ₩61,500 | -0.13% | 4.2만 |
|---|
| 2026.08.19 | ₩61,460 | ₩61,767 | ₩61,126 | ₩61,420 | -0.07% | 3.5만 |
|---|
| 2026.08.18 | ₩61,487 | ₩61,741 | ₩61,073 | ₩61,153 | -0.54% | 2.8만 |
|---|
| 2026.08.17 | ₩62,476 | ₩62,676 | ₩62,102 | ₩62,195 | -0.45% | 1.9만 |
|---|
| 2026.08.14 | ₩62,355 | ₩62,596 | ₩62,115 | ₩62,182 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩61,848 | ₩62,315 | ₩61,848 | ₩61,981 | +0.22% | 2.3만 |
|---|
| 2026.08.12 | ₩61,821 | ₩61,995 | ₩61,661 | ₩61,781 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩61,433 | ₩61,634 | ₩61,246 | ₩61,433 | 0.00% | 4.2만 |
|---|
| 2026.08.10 | ₩61,086 | ₩61,300 | ₩60,952 | ₩61,046 | -0.07% | 1.8만 |
|---|
| 2026.08.07 | ₩61,006 | ₩61,193 | ₩60,792 | ₩60,979 | -0.04% | 7.6만 |
|---|
| 2026.08.06 | ₩60,404 | ₩60,618 | ₩60,257 | ₩60,418 | +0.02% | 4.2만 |
|---|
| 2026.08.05 | ₩60,391 | ₩60,672 | ₩60,204 | ₩60,404 | +0.02% | 4.7만 |
|---|
| 2026.08.04 | ₩59,121 | ₩59,776 | ₩59,121 | ₩59,723 | +1.02% | 2.4만 |
|---|
| 2026.08.03 | ₩57,879 | ₩58,413 | ₩57,852 | ₩58,413 | +0.92% | 5.1만 |
|---|
| 2026.07.31 | ₩57,945 | ₩57,945 | ₩57,224 | ₩57,518 | -0.74% | 4.6만 |
|---|
| 2026.07.30 | ₩56,810 | ₩57,905 | ₩56,810 | ₩57,905 | +1.93% | 6.7만 |
|---|
| 2026.07.29 | ₩56,716 | ₩57,130 | ₩56,075 | ₩56,355 | -0.64% | 5.1만 |
|---|
| 2026.07.28 | ₩56,970 | ₩57,451 | ₩56,876 | ₩57,117 | +0.26% | 7.3만 |
|---|
| 2026.07.27 | ₩58,239 | ₩58,239 | ₩57,571 | ₩57,959 | -0.48% | 3.2만 |
|---|
| 2026.07.24 | ₩57,839 | ₩58,119 | ₩57,545 | ₩57,798 | -0.07% | 4만 |
|---|
| 2026.07.23 | ₩57,558 | ₩57,892 | ₩57,344 | ₩57,504 | -0.09% | 4.3만 |
|---|
| 2026.07.22 | ₩57,999 | ₩58,253 | ₩57,865 | ₩57,892 | -0.18% | 2.6만 |
|---|
| 2026.07.21 | ₩57,478 | ₩58,133 | ₩57,464 | ₩57,892 | +0.72% | 5.6만 |
|---|
| 2026.07.20 | ₩57,264 | ₩57,545 | ₩57,037 | ₩57,117 | -0.26% | 5.2만 |
|---|
| 2026.07.17 | ₩57,157 | ₩57,611 | ₩56,943 | ₩57,451 | +0.51% | 5만 |
|---|
| 2026.07.16 | ₩58,173 | ₩58,360 | ₩57,986 | ₩57,986 | -0.32% | 4만 |
|---|
| 2026.07.15 | ₩58,627 | ₩58,961 | ₩58,373 | ₩58,814 | +0.32% | 6.9만 |
|---|
| 2026.07.14 | ₩58,373 | ₩58,761 | ₩58,320 | ₩58,453 | +0.14% | 3.8만 |
|---|
| 2026.07.13 | ₩57,932 | ₩58,159 | ₩57,718 | ₩57,945 | +0.02% | 7.6만 |
|---|
| 2026.07.10 | ₩58,346 | ₩58,747 | ₩58,186 | ₩58,667 | +0.55% | 4.4만 |
|---|
| 2026.07.09 | ₩57,892 | ₩58,026 | ₩57,518 | ₩57,945 | +0.09% | 18.9만 |
|---|
| 2026.07.08 | ₩57,304 | ₩57,745 | ₩56,943 | ₩57,665 | +0.63% | 3.5만 |
|---|
| 2026.07.07 | ₩58,614 | ₩58,614 | ₩58,026 | ₩58,199 | -0.71% | 5.6만 |
|---|
| 2026.07.06 | ₩59,162 | ₩59,255 | ₩56,582 | ₩59,068 | -0.16% | 12.2만 |
|---|
| 2026.07.02 | ₩58,841 | ₩59,162 | ₩58,306 | ₩58,547 | -0.50% | 9.5만 |
|---|
| 2026.07.01 | ₩58,614 | ₩58,988 | ₩58,614 | ₩58,761 | +0.25% | 20만 |
|---|
| 2026.06.30 | ₩58,386 | ₩58,667 | ₩58,226 | ₩58,480 | +0.16% | 7.9만 |
|---|
| 2026.06.29 | ₩58,333 | ₩58,440 | ₩57,972 | ₩58,427 | +0.16% | 5만 |
|---|
| 2026.06.26 | ₩57,344 | ₩58,226 | ₩57,344 | ₩57,852 | +0.89% | 5.2만 |
|---|
| 2026.06.25 | ₩58,253 | ₩58,533 | ₩57,758 | ₩57,972 | -0.48% | 8.4만 |
|---|
| 2026.06.24 | ₩57,999 | ₩58,226 | ₩57,638 | ₩58,052 | +0.09% | 28.2만 |
|---|
| 2026.06.23 | ₩57,972 | ₩58,694 | ₩57,972 | ₩58,119 | +0.25% | 2.8만 |
|---|
| 2026.06.22 | ₩60,418 | ₩60,418 | ₩58,868 | ₩59,776 | -1.06% | 6.5만 |
|---|
| 2026.06.18 | ₩60,752 | ₩60,952 | ₩60,511 | ₩60,819 | +0.11% | 8만 |
|---|
| 2026.06.17 | ₩61,687 | ₩62,061 | ₩60,738 | ₩60,738 | -1.54% | 14.5만 |
|---|
| 2026.06.16 | ₩61,487 | ₩61,821 | ₩61,380 | ₩61,407 | -0.13% | 2.5만 |
|---|
| 2026.06.15 | ₩61,634 | ₩61,928 | ₩61,487 | ₩61,500 | -0.22% | 4.2만 |
|---|
| 2026.06.12 | ₩60,805 | ₩61,286 | ₩60,391 | ₩61,166 | +0.59% | 2.7만 |
|---|
| 2026.06.11 | ₩59,402 | ₩60,738 | ₩59,162 | ₩60,605 | +2.02% | 5.3만 |
|---|
| 2026.06.10 | ₩58,881 | ₩59,496 | ₩58,480 | ₩58,600 | -0.48% | 5.4만 |
|---|
| 2026.06.09 | ₩60,057 | ₩60,284 | ₩58,467 | ₩59,322 | -1.22% | 10.3만 |
|---|
| 2026.06.08 | ₩59,937 | ₩60,057 | ₩59,415 | ₩59,482 | -0.76% | 4.5만 |
|---|
| 2026.06.05 | ₩60,926 | ₩60,926 | ₩59,095 | ₩59,202 | -2.83% | 13.8만 |
|---|
| 2026.06.04 | ₩61,246 | ₩61,620 | ₩61,246 | ₩61,607 | +0.59% | 2.6만 |
|---|
| 2026.06.03 | ₩61,273 | ₩61,273 | ₩60,872 | ₩61,046 | -0.37% | 6.6만 |
|---|
| 2026.06.02 | ₩61,514 | ₩61,821 | ₩61,420 | ₩61,794 | +0.46% | 4.5만 |
|---|
| 2026.06.01 | ₩61,754 | ₩61,941 | ₩61,019 | ₩61,661 | -0.15% | 25.1만 |
|---|
| 2026.05.29 | ₩62,382 | ₩62,663 | ₩62,155 | ₩62,476 | +0.15% | 15.1만 |
|---|
| 2026.05.28 | ₩61,821 | ₩62,823 | ₩61,821 | ₩62,596 | +1.25% | 8만 |
|---|
| 2026.05.27 | ₩62,422 | ₩62,422 | ₩61,955 | ₩62,182 | -0.39% | 2.3만 |
|---|
| 2026.05.26 | ₩62,583 | ₩63,064 | ₩62,583 | ₩62,730 | +0.23% | 3.9만 |
|---|
| 2026.05.22 | ₩61,848 | ₩61,941 | ₩61,500 | ₩61,701 | -0.24% | 3.2만 |
|---|
| 2026.05.21 | ₩60,498 | ₩61,473 | ₩60,498 | ₩61,300 | +1.33% | 2.6만 |
|---|
| 2026.05.20 | ₩60,164 | ₩61,139 | ₩59,923 | ₩61,046 | +1.47% | 5.1만 |
|---|
| 2026.05.19 | ₩60,338 | ₩60,819 | ₩60,030 | ₩60,364 | +0.04% | 1.8만 |
|---|
| 2026.05.18 | ₩61,273 | ₩61,393 | ₩60,685 | ₩61,126 | -0.24% | 6.7만 |
|---|
| 2026.05.15 | ₩61,233 | ₩61,433 | ₩60,966 | ₩61,153 | -0.13% | 3.7만 |
|---|
| 2026.05.14 | ₩62,556 | ₩62,810 | ₩62,462 | ₩62,636 | +0.13% | 3.8만 |
|---|
| 2026.05.13 | ₩61,914 | ₩62,315 | ₩61,874 | ₩62,142 | +0.37% | 4.3만 |
|---|
| 2026.05.12 | ₩62,115 | ₩62,115 | ₩61,353 | ₩61,914 | -0.32% | 3.8만 |
|---|
| 2026.05.11 | ₩62,690 | ₩63,184 | ₩62,690 | ₩62,837 | +0.23% | 4.2만 |
|---|
| 2026.05.08 | ₩62,663 | ₩62,957 | ₩62,489 | ₩62,756 | +0.15% | 5만 |
|---|
| 2026.05.07 | ₩62,649 | ₩62,930 | ₩61,808 | ₩62,035 | -0.98% | 2.7만 |
|---|
| 2026.05.06 | ₩62,262 | ₩62,676 | ₩62,182 | ₩62,529 | +0.43% | 5.1만 |
|---|
| 2026.05.05 | ₩61,193 | ₩61,607 | ₩61,046 | ₩61,500 | +0.50% | 2만 |
|---|
| 2026.05.04 | ₩60,712 | ₩61,113 | ₩60,257 | ₩60,698 | -0.02% | 5.8만 |
|---|
| 2026.05.01 | ₩60,792 | ₩61,433 | ₩60,792 | ₩61,086 | +0.48% | 48.5만 |
|---|
| 2026.04.30 | ₩60,498 | ₩61,246 | ₩60,378 | ₩61,233 | +1.21% | 6.5만 |
|---|
| 2026.04.29 | ₩60,137 | ₩60,217 | ₩59,536 | ₩59,736 | -0.67% | 3.8만 |
|---|
| 2026.04.28 | ₩60,244 | ₩60,498 | ₩60,137 | ₩60,311 | +0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩60,645 | ₩60,899 | ₩60,418 | ₩60,605 | -0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩60,311 | ₩60,578 | ₩60,124 | ₩60,391 | +0.13% | 6.9만 |
|---|
| 2026.04.23 | ₩59,856 | ₩60,632 | ₩59,549 | ₩60,084 | +0.38% | 4.1만 |
|---|
| 2026.04.22 | ₩60,444 | ₩60,792 | ₩60,404 | ₩60,565 | +0.20% | 2.5만 |
|---|
| 2026.04.21 | ₩60,765 | ₩61,046 | ₩59,790 | ₩60,017 | -1.23% | 3.3만 |
|---|
| 2026.04.20 | ₩60,952 | ₩61,300 | ₩60,926 | ₩61,286 | +0.55% | 3.3만 |
|---|
| 2026.04.17 | ₩61,607 | ₩62,168 | ₩61,473 | ₩61,527 | -0.13% | 5.8만 |
|---|
| 2026.04.16 | ₩60,832 | ₩60,952 | ₩60,511 | ₩60,685 | -0.24% | 3.8만 |
|---|
| 2026.04.15 | ₩60,458 | ₩60,551 | ₩60,217 | ₩60,498 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩59,937 | ₩60,591 | ₩59,937 | ₩60,565 | +1.05% | 4.7만 |
|---|
| 2026.04.13 | ₩58,654 | ₩59,803 | ₩58,547 | ₩59,790 | +1.94% | 4.8만 |
|---|
| 2026.04.10 | ₩59,335 | ₩59,549 | ₩59,015 | ₩59,188 | -0.25% | 6.5만 |
|---|
| 2026.04.09 | ₩58,801 | ₩59,482 | ₩58,493 | ₩58,988 | +0.32% | 4.8만 |
|---|
| 2026.04.08 | ₩59,683 | ₩59,683 | ₩59,001 | ₩59,268 | -0.69% | 3.4만 |
|---|
| 2026.04.07 | ₩56,743 | ₩57,184 | ₩56,168 | ₩56,943 | +0.35% | 6.1만 |
|---|
| 2026.04.06 | ₩56,836 | ₩57,344 | ₩56,836 | ₩57,077 | +0.42% | 6.1만 |
|---|
| 2026.04.02 | ₩55,821 | ₩57,050 | ₩55,754 | ₩56,916 | +1.96% | 8.1만 |
|---|
| 2026.04.01 | ₩57,665 | ₩57,986 | ₩57,251 | ₩57,558 | -0.19% | 24.6만 |
|---|
| 2026.03.31 | ₩55,219 | ₩56,689 | ₩55,219 | ₩56,435 | +2.20% | 9.3만 |
|---|
| 2026.03.30 | ₩55,273 | ₩55,326 | ₩54,391 | ₩54,658 | -1.11% | 10.5만 |
|---|
| 2026.03.27 | ₩55,086 | ₩55,660 | ₩54,818 | ₩55,099 | +0.02% | 6.7만 |
|---|
| 2026.03.26 | ₩56,048 | ₩56,462 | ₩55,406 | ₩55,406 | -1.14% | 6.6만 |
|---|
| 2026.03.25 | ₩56,997 | ₩57,144 | ₩56,569 | ₩56,729 | -0.47% | 7.9만 |
|---|
| 2026.03.24 | ₩55,433 | ₩56,168 | ₩55,433 | ₩55,914 | +0.87% | 3.3만 |
|---|
| 2026.03.23 | ₩55,807 | ₩56,850 | ₩55,553 | ₩56,195 | +0.69% | 7.5만 |
|---|
| 2026.03.20 | ₩56,475 | ₩56,475 | ₩54,818 | ₩55,059 | -2.51% | 7.8만 |
|---|
| 2026.03.19 | ₩55,553 | ₩56,983 | ₩55,553 | ₩56,622 | +1.92% | 4.5만 |
|---|
| 2026.03.18 | ₩57,291 | ₩57,504 | ₩56,810 | ₩56,890 | -0.70% | 3.3만 |
|---|
| 2026.03.17 | ₩57,892 | ₩57,972 | ₩55,807 | ₩57,692 | -0.35% | 6.6만 |
|---|
| 2026.03.16 | ₩57,291 | ₩57,638 | ₩57,090 | ₩57,491 | +0.35% | 6.8만 |
|---|
| 2026.03.13 | ₩57,251 | ₩57,491 | ₩56,262 | ₩56,355 | -1.56% | 8.4만 |
|---|
| 2026.03.12 | ₩57,745 | ₩57,852 | ₩56,970 | ₩56,970 | -1.34% | 3.2만 |
|---|
| 2026.03.11 | ₩58,333 | ₩58,680 | ₩58,119 | ₩58,560 | +0.39% | 4.5만 |
|---|
| 2026.03.10 | ₩58,921 | ₩59,696 | ₩58,614 | ₩58,761 | -0.27% | 3.6만 |
|---|
| 2026.03.09 | ₩57,277 | ₩58,493 | ₩56,529 | ₩58,333 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩57,972 | ₩58,640 | ₩57,772 | ₩58,467 | +0.85% | 6.6만 |
|---|
| 2026.03.05 | ₩59,028 | ₩59,135 | ₩58,012 | ₩58,507 | -0.88% | 2.4만 |
|---|
| 2026.03.04 | ₩58,640 | ₩59,562 | ₩58,507 | ₩59,362 | +1.23% | 11.6만 |
|---|
| 2026.03.03 | ₩58,560 | ₩59,603 | ₩57,798 | ₩59,175 | +1.05% | 5.5만 |
|---|
| 2026.03.02 | ₩60,805 | ₩61,447 | ₩60,805 | ₩61,166 | +0.59% | 26.9만 |
|---|
| 2026.02.27 | ₩61,848 | ₩62,235 | ₩61,848 | ₩62,048 | +0.32% | 9.6만 |
|---|
| 2026.02.26 | ₩61,674 | ₩61,874 | ₩61,166 | ₩61,861 | +0.30% | 4.7만 |
|---|
| 2026.02.25 | ₩61,701 | ₩62,008 | ₩61,567 | ₩61,727 | +0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩61,046 | ₩61,473 | ₩60,859 | ₩61,433 | +0.63% | 4.3만 |
|---|
| 2026.02.23 | ₩61,206 | ₩61,300 | ₩60,752 | ₩61,006 | -0.33% | 4.3만 |
|---|
| 2026.02.20 | ₩60,525 | ₩61,300 | ₩60,525 | ₩61,206 | +1.13% | 3.1만 |
|---|
| 2026.02.19 | ₩60,551 | ₩60,885 | ₩60,391 | ₩60,885 | +0.55% | 2.7만 |
|---|
| 2026.02.18 | ₩60,351 | ₩60,939 | ₩60,324 | ₩60,391 | +0.07% | 4.7만 |
|---|
| 2026.02.17 | ₩60,137 | ₩60,605 | ₩59,763 | ₩60,338 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩60,311 | ₩60,685 | ₩59,790 | ₩60,471 | +0.27% | 10.9만 |
|---|
| 2026.02.12 | ₩61,193 | ₩61,340 | ₩60,338 | ₩60,458 | -1.20% | 4.8만 |
|---|
| 2026.02.11 | ₩60,872 | ₩61,059 | ₩60,418 | ₩61,059 | +0.31% | 5.4만 |
|---|
| 2026.02.10 | ₩60,338 | ₩60,765 | ₩60,338 | ₩60,632 | +0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩59,509 | ₩60,137 | ₩59,509 | ₩60,124 | +1.03% | 11.9만 |
|---|
| 2026.02.06 | ₩58,293 | ₩59,001 | ₩58,293 | ₩59,001 | +1.22% | 8.2만 |
|---|
| 2026.02.05 | ₩57,999 | ₩58,386 | ₩57,825 | ₩57,852 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩59,242 | ₩59,268 | ₩58,520 | ₩58,640 | -1.02% | 5.1만 |
|---|
| 2026.02.03 | ₩58,587 | ₩58,868 | ₩58,386 | ₩58,868 | +0.48% | 7.2만 |
|---|
| 2026.02.02 | ₩57,865 | ₩58,253 | ₩57,865 | ₩58,039 | +0.30% | 45.8만 |
|---|
| 2026.01.30 | ₩59,095 | ₩59,215 | ₩58,226 | ₩58,574 | -0.88% | 6.5만 |
|---|
| 2026.01.29 | ₩59,990 | ₩59,990 | ₩58,801 | ₩59,536 | -0.76% | 5만 |
|---|
| 2026.01.28 | ₩59,562 | ₩59,562 | ₩58,974 | ₩59,469 | -0.16% | 3.6만 |
|---|
| 2026.01.27 | ₩59,268 | ₩59,656 | ₩59,175 | ₩59,643 | +0.63% | 2.6만 |
|---|
| 2026.01.26 | ₩58,974 | ₩59,175 | ₩58,680 | ₩58,694 | -0.48% | 4만 |
|---|
| 2026.01.23 | ₩57,825 | ₩58,507 | ₩57,585 | ₩58,507 | +1.18% | 6.3만 |
|---|
| 2026.01.22 | ₩57,504 | ₩57,932 | ₩57,464 | ₩57,852 | +0.60% | 4.2만 |
|---|
| 2026.01.21 | ₩56,703 | ₩57,210 | ₩56,542 | ₩57,130 | +0.75% | 2.3만 |
|---|
| 2026.01.20 | ₩56,328 | ₩56,716 | ₩56,275 | ₩56,475 | +0.26% | 4.6만 |
|---|
| 2026.01.16 | ₩56,876 | ₩57,077 | ₩56,716 | ₩57,023 | +0.26% | 4.8만 |
|---|
| 2026.01.15 | ₩56,769 | ₩56,810 | ₩56,529 | ₩56,596 | -0.31% | 3.6만 |
|---|
| 2026.01.14 | ₩56,061 | ₩56,475 | ₩56,061 | ₩56,475 | +0.74% | 4.2만 |
|---|
| 2026.01.13 | ₩56,342 | ₩56,342 | ₩55,994 | ₩56,034 | -0.55% | 2.9만 |
|---|
| 2026.01.12 | ₩56,248 | ₩56,609 | ₩56,248 | ₩56,516 | +0.48% | 3.7만 |
|---|
| 2026.01.09 | ₩56,008 | ₩57,197 | ₩54,123 | ₩56,168 | +0.29% | 7.6만 |
|---|
| 2026.01.08 | ₩55,620 | ₩55,914 | ₩55,620 | ₩55,914 | +0.53% | 3.4만 |
|---|
| 2026.01.07 | ₩55,700 | ₩56,088 | ₩55,700 | ₩55,834 | +0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩55,700 | ₩55,821 | ₩55,593 | ₩55,807 | +0.19% | 8만 |
|---|
| 2026.01.05 | ₩55,273 | ₩55,687 | ₩55,206 | ₩55,607 | +0.60% | 2.7만 |
|---|
| 2026.01.02 | ₩55,005 | ₩55,313 | ₩54,751 | ₩55,112 | +0.19% | 2.6만 |
|---|
| 2025.12.31 | ₩54,564 | ₩54,725 | ₩54,511 | ₩54,604 | +0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩54,939 | ₩55,045 | ₩54,738 | ₩54,751 | -0.34% | 4만 |
|---|
| 2025.12.29 | ₩54,845 | ₩54,979 | ₩54,711 | ₩54,979 | +0.24% | 7만 |
|---|
| 2025.12.26 | ₩54,845 | ₩54,858 | ₩54,645 | ₩54,858 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩54,698 | ₩54,818 | ₩54,578 | ₩54,792 | +0.17% | 3만 |
|---|
| 2025.12.23 | ₩54,498 | ₩54,711 | ₩54,391 | ₩54,711 | +0.39% | 4.6만 |
|---|
| 2025.12.22 | ₩54,097 | ₩54,444 | ₩54,097 | ₩54,431 | +0.62% | 2.3만 |
|---|
| 2025.12.19 | ₩54,898 | ₩55,086 | ₩54,858 | ₩54,939 | +0.07% | 1.8만 |
|---|
| 2025.12.18 | ₩54,738 | ₩54,898 | ₩54,498 | ₩54,618 | -0.22% | 5.1만 |
|---|
| 2025.12.17 | ₩54,404 | ₩54,792 | ₩54,097 | ₩54,190 | -0.39% | 4.4만 |
|---|
| 2025.12.16 | ₩54,498 | ₩54,778 | ₩54,404 | ₩54,604 | +0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩55,072 | ₩55,152 | ₩54,765 | ₩54,965 | -0.19% | 3.6만 |
|---|
| 2025.12.12 | ₩54,805 | ₩54,992 | ₩54,444 | ₩54,711 | -0.17% | 2.8만 |
|---|
| 2025.12.11 | ₩54,658 | ₩55,045 | ₩54,618 | ₩54,885 | +0.42% | 8.2만 |
|---|
| 2025.12.10 | ₩54,230 | ₩54,872 | ₩54,123 | ₩54,711 | +0.89% | 4.9만 |
|---|
| 2025.12.09 | ₩54,190 | ₩54,404 | ₩54,163 | ₩54,163 | -0.05% | 4.6만 |
|---|
| 2025.12.08 | ₩54,297 | ₩54,404 | ₩54,177 | ₩54,257 | -0.07% | 5.5만 |
|---|
| 2025.12.05 | ₩54,270 | ₩54,524 | ₩54,257 | ₩54,404 | +0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩54,270 | ₩54,270 | ₩53,990 | ₩54,177 | -0.17% | 3.3만 |
|---|
| 2025.12.03 | ₩53,669 | ₩54,123 | ₩53,669 | ₩54,110 | +0.82% | 6.2만 |
|---|
| 2025.12.02 | ₩54,016 | ₩54,016 | ₩53,656 | ₩53,816 | -0.37% | 2.4만 |
|---|
| 2025.12.01 | ₩53,976 | ₩54,217 | ₩53,923 | ₩53,923 | -0.10% | 32.3만 |
|---|
| 2025.11.28 | ₩53,883 | ₩54,872 | ₩53,883 | ₩54,217 | +0.62% | 8.3만 |
|---|
| 2025.11.26 | ₩53,188 | ₩53,629 | ₩53,108 | ₩53,348 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩52,279 | ₩52,867 | ₩52,279 | ₩52,774 | +0.95% | 4.9만 |
|---|
| 2025.11.24 | ₩51,691 | ₩52,346 | ₩51,691 | ₩52,212 | +1.01% | 9만 |
|---|
| 2025.11.21 | ₩51,504 | ₩51,972 | ₩51,277 | ₩51,798 | +0.57% | 8.5만 |
|---|
| 2025.11.20 | ₩51,972 | ₩52,146 | ₩51,010 | ₩51,143 | -1.59% | 3.3만 |
|---|
| 2025.11.19 | ₩51,678 | ₩52,065 | ₩51,611 | ₩51,758 | +0.16% | 9.9만 |
|---|
| 2025.11.18 | ₩51,638 | ₩52,132 | ₩51,638 | ₩51,918 | +0.54% | 3.9만 |
|---|
| 2025.11.17 | ₩52,627 | ₩53,121 | ₩52,319 | ₩52,426 | -0.38% | 3.5만 |
|---|
| 2025.11.14 | ₩52,707 | ₩53,228 | ₩52,707 | ₩53,175 | +0.89% | 3.7만 |
|---|
| 2025.11.13 | ₩53,522 | ₩53,669 | ₩52,934 | ₩53,041 | -0.90% | 4.3만 |
|---|
| 2025.11.12 | ₩53,375 | ₩53,763 | ₩53,375 | ₩53,763 | +0.73% | 10.2만 |
|---|
| 2025.11.11 | ₩53,108 | ₩53,362 | ₩53,108 | ₩53,255 | +0.28% | 14만 |
|---|
| 2025.11.10 | ₩53,028 | ₩53,348 | ₩53,014 | ₩53,281 | +0.48% | 14.8만 |
|---|
| 2025.11.07 | ₩51,945 | ₩52,520 | ₩51,878 | ₩52,493 | +1.05% | 8.7만 |
|---|
| 2025.11.06 | ₩52,587 | ₩52,760 | ₩52,319 | ₩52,346 | -0.46% | 6.8만 |
|---|
| 2025.11.05 | ₩52,640 | ₩52,881 | ₩52,600 | ₩52,707 | +0.13% | 3.3만 |
|---|
| 2025.11.04 | ₩52,827 | ₩53,108 | ₩52,627 | ₩52,653 | -0.33% | 7.3만 |
|---|
| 2025.11.03 | ₩53,335 | ₩53,362 | ₩53,014 | ₩53,322 | -0.03% | 35.6만 |
|---|
| 2025.10.31 | ₩53,482 | ₩53,482 | ₩53,134 | ₩53,308 | -0.32% | 6.9만 |
|---|
| 2025.10.30 | ₩53,308 | ₩53,763 | ₩53,201 | ₩53,482 | +0.33% | 22.8만 |
|---|
| 2025.10.29 | ₩53,936 | ₩54,150 | ₩53,415 | ₩53,629 | -0.57% | 3.6만 |
|---|
| 2025.10.28 | ₩54,190 | ₩54,377 | ₩53,950 | ₩54,123 | -0.12% | 3.4만 |
|---|
| 2025.10.27 | ₩54,511 | ₩54,671 | ₩54,391 | ₩54,618 | +0.20% | 3.9만 |
|---|
| 2025.10.24 | ₩54,070 | ₩54,310 | ₩54,043 | ₩54,177 | +0.20% | 3.1만 |
|---|
| 2025.10.23 | ₩53,763 | ₩54,177 | ₩53,763 | ₩54,083 | +0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩53,415 | ₩53,789 | ₩53,268 | ₩53,495 | +0.15% | 1.7만 |
|---|
| 2025.10.21 | ₩53,535 | ₩53,642 | ₩53,308 | ₩53,509 | -0.05% | 3만 |
|---|
| 2025.10.20 | ₩53,843 | ₩54,310 | ₩53,843 | ₩54,284 | +0.82% | 2.2만 |
|---|
| 2025.10.17 | ₩53,709 | ₩53,722 | ₩53,415 | ₩53,669 | -0.07% | 2.4만 |
|---|
| 2025.10.16 | ₩54,123 | ₩54,270 | ₩53,789 | ₩53,789 | -0.62% | 3.2만 |
|---|
| 2025.10.15 | ₩53,763 | ₩54,070 | ₩53,575 | ₩53,950 | +0.35% | 4.2만 |
|---|
| 2025.10.14 | ₩52,947 | ₩53,602 | ₩52,693 | ₩53,442 | +0.93% | 2.6만 |
|---|
| 2025.10.13 | ₩53,148 | ₩53,469 | ₩53,094 | ₩53,348 | +0.38% | 2.4만 |
|---|
| 2025.10.10 | ₩53,375 | ₩53,455 | ₩52,533 | ₩52,560 | -1.53% | 4.2만 |
|---|