시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI Emerging Markets StrategicFactors ETF 과거 주가
State Street SPDR MSCI Emerging Markets StrategicFactors ETF · QEMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI Emerging Markets StrategicFactors ETF · QEMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,190 | ₩108,445 | ₩107,761 | ₩108,123 | -0.06% | 4.5천 |
| 2026.10.08 | ₩107,654 | ₩107,654 | ₩106,822 | ₩106,863 | -0.73% | 3.2천 |
| 2026.10.07 | ₩107,734 | ₩108,593 | ₩107,734 | ₩108,405 | +0.62% | 2.1천 |
| 2026.10.06 | ₩110,309 | ₩110,309 | ₩109,746 | ₩109,746 | -0.51% | 1.1만 |
| 2026.10.05 | ₩110,242 | ₩110,470 | ₩110,242 | ₩110,376 | +0.12% | 1.4천 |
| 2026.10.02 | ₩108,311 | ₩109,129 | ₩108,311 | ₩108,740 | +0.40% | 2.4만 |
| 2026.10.01 | ₩107,399 | ₩107,681 | ₩107,010 | ₩107,681 | +0.26% | 2천 |
| 2026.09.30 | ₩108,351 | ₩108,566 | ₩107,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,708 |
| -0.59% |
| 4.2천 |
| 2026.09.29 | ₩108,552 | ₩108,686 | ₩108,150 | ₩108,686 | +0.12% | 2.9천 |
|---|
| 2026.09.28 | ₩108,539 | ₩109,116 | ₩108,405 | ₩108,901 | +0.33% | 1.1만 |
|---|
| 2026.09.25 | ₩110,135 | ₩110,135 | ₩109,370 | ₩110,108 | -0.02% | 4.5천 |
|---|
| 2026.09.24 | ₩108,633 | ₩109,223 | ₩108,633 | ₩109,129 | +0.46% | 2.2천 |
|---|
| 2026.09.23 | ₩110,349 | ₩110,349 | ₩109,357 | ₩109,357 | -0.90% | 2.9천 |
|---|
| 2026.09.22 | ₩111,395 | ₩111,529 | ₩110,912 | ₩111,529 | +0.12% | 1.7천 |
|---|
| 2026.09.21 | ₩110,322 | ₩111,422 | ₩110,322 | ₩111,275 | +0.86% | 1.5천 |
|---|
| 2026.09.18 | ₩108,646 | ₩108,955 | ₩108,432 | ₩108,955 | +0.28% | 2.1천 |
|---|
| 2026.09.17 | ₩108,955 | ₩108,955 | ₩108,499 | ₩108,874 | -0.07% | 3.6천 |
|---|
| 2026.09.16 | ₩108,257 | ₩108,257 | ₩107,332 | ₩107,332 | -0.85% | 800 |
|---|
| 2026.09.15 | ₩107,667 | ₩107,667 | ₩107,198 | ₩107,466 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩107,721 | ₩108,673 | ₩107,721 | ₩108,338 | +0.57% | 1.6천 |
|---|
| 2026.09.11 | ₩110,229 | ₩110,229 | ₩109,826 | ₩109,974 | -0.23% | 3.5천 |
|---|
| 2026.09.10 | ₩109,169 | ₩109,169 | ₩108,955 | ₩108,955 | -0.20% | 700 |
|---|
| 2026.09.09 | ₩110,993 | ₩111,087 | ₩110,725 | ₩110,725 | -0.24% | 800 |
|---|
| 2026.09.08 | ₩111,583 | ₩111,583 | ₩111,355 | ₩111,516 | -0.06% | 1.4천 |
|---|
| 2026.09.04 | ₩111,570 | ₩111,570 | ₩111,207 | ₩111,489 | -0.07% | 3.7천 |
|---|
| 2026.09.03 | ₩109,585 | ₩110,617 | ₩109,478 | ₩110,617 | +0.94% | 2.7천 |
|---|
| 2026.09.02 | ₩109,840 | ₩109,866 | ₩109,840 | ₩109,866 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩109,907 | ₩110,269 | ₩108,941 | ₩109,317 | -0.54% | 1.6만 |
|---|
| 2026.08.31 | ₩109,759 | ₩109,759 | ₩109,209 | ₩109,598 | -0.15% | 3.6만 |
|---|
| 2026.08.28 | ₩109,799 | ₩109,799 | ₩109,719 | ₩109,719 | -0.07% | 900 |
|---|
| 2026.08.27 | ₩109,625 | ₩110,001 | ₩109,370 | ₩109,974 | +0.32% | 1.2천 |
|---|
| 2026.08.26 | ₩109,974 | ₩109,974 | ₩109,706 | ₩109,732 | -0.22% | 2.3천 |
|---|
| 2026.08.25 | ₩109,357 | ₩109,652 | ₩109,357 | ₩109,652 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩108,753 | ₩108,753 | ₩108,217 | ₩108,365 | -0.36% | 1.6천 |
|---|
| 2026.08.21 | ₩108,995 | ₩109,035 | ₩108,901 | ₩109,035 | +0.04% | 800 |
|---|
| 2026.08.20 | ₩107,828 | ₩108,378 | ₩107,828 | ₩108,378 | +0.51% | 1.9천 |
|---|
| 2026.08.19 | ₩108,539 | ₩108,539 | ₩108,298 | ₩108,472 | -0.06% | 3.5천 |
|---|
| 2026.08.18 | ₩108,673 | ₩108,673 | ₩107,198 | ₩107,426 | -1.15% | 2.2천 |
|---|
| 2026.08.17 | ₩109,531 | ₩110,282 | ₩109,518 | ₩109,518 | -0.01% | 900 |
|---|
| 2026.08.14 | ₩109,156 | ₩109,156 | ₩108,753 | ₩108,821 | -0.31% | 900 |
|---|
| 2026.08.13 | ₩108,727 | ₩109,196 | ₩108,727 | ₩108,807 | +0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩108,619 | ₩108,686 | ₩108,445 | ₩108,646 | +0.02% | 4.6천 |
|---|
| 2026.08.11 | ₩107,439 | ₩107,493 | ₩107,319 | ₩107,439 | 0.00% | 4.8천 |
|---|
| 2026.08.10 | ₩108,150 | ₩108,150 | ₩107,252 | ₩107,412 | -0.68% | 2.1천 |
|---|
| 2026.08.07 | ₩106,635 | ₩107,681 | ₩106,635 | ₩107,681 | +0.98% | 3.3천 |
|---|
| 2026.08.06 | ₩106,179 | ₩107,185 | ₩106,179 | ₩106,675 | +0.47% | 1.8천 |
|---|
| 2026.08.05 | ₩106,970 | ₩106,970 | ₩106,742 | ₩106,742 | -0.21% | 1.2천 |
|---|
| 2026.08.04 | ₩106,165 | ₩107,131 | ₩106,165 | ₩107,131 | +0.91% | 4천 |
|---|
| 2026.08.03 | ₩104,744 | ₩105,119 | ₩103,658 | ₩105,039 | +0.28% | 9.5천 |
|---|
| 2026.07.31 | ₩103,752 | ₩104,395 | ₩103,752 | ₩104,342 | +0.57% | 3.5천 |
|---|
| 2026.07.30 | ₩103,296 | ₩103,497 | ₩103,296 | ₩103,497 | +0.19% | 1.1천 |
|---|
| 2026.07.29 | ₩100,466 | ₩101,271 | ₩100,466 | ₩100,560 | +0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩102,129 | ₩102,129 | ₩102,129 | ₩102,129 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩103,416 | ₩104,570 | ₩102,867 | ₩103,886 | +0.45% | 2.5천 |
|---|
| 2026.07.24 | ₩103,604 | ₩103,711 | ₩103,269 | ₩103,269 | -0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩104,181 | ₩104,342 | ₩103,913 | ₩103,913 | -0.26% | 2.8천 |
|---|
| 2026.07.22 | ₩104,610 | ₩104,838 | ₩104,610 | ₩104,838 | +0.22% | 500 |
|---|
| 2026.07.21 | ₩104,489 | ₩104,959 | ₩104,489 | ₩104,637 | +0.14% | 2천 |
|---|
| 2026.07.20 | ₩102,290 | ₩102,451 | ₩102,142 | ₩102,451 | +0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩100,748 | ₩102,585 | ₩100,748 | ₩102,290 | +1.53% | 2.1천 |
|---|
| 2026.07.16 | ₩103,430 | ₩103,658 | ₩103,363 | ₩103,577 | +0.14% | 5.1천 |
|---|
| 2026.07.15 | ₩104,583 | ₩104,623 | ₩103,497 | ₩104,623 | +0.04% | 1.3천 |
|---|
| 2026.07.14 | ₩104,704 | ₩104,704 | ₩104,516 | ₩104,637 | -0.06% | 2.5천 |
|---|
| 2026.07.13 | ₩104,449 | ₩104,583 | ₩103,792 | ₩104,100 | -0.33% | 4.7천 |
|---|
| 2026.07.10 | ₩106,125 | ₩106,165 | ₩106,098 | ₩106,165 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩105,401 | ₩105,991 | ₩105,160 | ₩105,669 | +0.25% | 1만 |
|---|
| 2026.07.08 | ₩104,087 | ₩105,119 | ₩104,087 | ₩105,119 | +0.99% | 400 |
|---|
| 2026.07.07 | ₩105,307 | ₩105,307 | ₩104,503 | ₩104,663 | -0.61% | 800 |
|---|
| 2026.07.06 | ₩106,568 | ₩107,158 | ₩106,568 | ₩107,104 | +0.50% | 2천 |
|---|
| 2026.07.02 | ₩106,890 | ₩106,890 | ₩104,905 | ₩105,280 | -1.51% | 1.9천 |
|---|
| 2026.07.01 | ₩106,407 | ₩106,420 | ₩105,562 | ₩105,562 | -0.79% | 2.8천 |
|---|
| 2026.06.30 | ₩106,715 | ₩107,171 | ₩106,675 | ₩107,171 | +0.43% | 5.8천 |
|---|
| 2026.06.29 | ₩105,683 | ₩105,817 | ₩105,683 | ₩105,817 | +0.13% | 1.4천 |
|---|
| 2026.06.26 | ₩104,985 | ₩104,985 | ₩104,905 | ₩104,905 | -0.08% | 700 |
|---|
| 2026.06.25 | ₩105,776 | ₩106,058 | ₩105,723 | ₩105,870 | +0.09% | 3.9천 |
|---|
| 2026.06.24 | ₩105,455 | ₩105,495 | ₩105,455 | ₩105,495 | +0.04% | 400 |
|---|
| 2026.06.23 | ₩107,050 | ₩107,064 | ₩106,058 | ₩106,058 | -0.93% | 6.3천 |
|---|
| 2026.06.22 | ₩109,370 | ₩110,591 | ₩109,370 | ₩110,215 | +0.77% | 3.4천 |
|---|
| 2026.06.18 | ₩110,081 | ₩110,255 | ₩110,081 | ₩110,121 | +0.04% | 6.1천 |
|---|
| 2026.06.17 | ₩109,866 | ₩109,866 | ₩108,445 | ₩108,458 | -1.28% | 2.8천 |
|---|
| 2026.06.16 | ₩110,027 | ₩110,027 | ₩109,330 | ₩109,330 | -0.63% | 2.3천 |
|---|
| 2026.06.15 | ₩110,376 | ₩110,617 | ₩109,880 | ₩110,537 | +0.15% | 4.5천 |
|---|
| 2026.06.12 | ₩107,721 | ₩107,721 | ₩107,640 | ₩107,640 | -0.07% | 500 |
|---|
| 2026.06.11 | ₩104,744 | ₩107,265 | ₩104,744 | ₩107,265 | +2.41% | 2.4천 |
|---|
| 2026.06.10 | ₩104,905 | ₩104,905 | ₩103,886 | ₩103,886 | -0.97% | 1.5천 |
|---|
| 2026.06.09 | ₩107,560 | ₩107,560 | ₩105,535 | ₩105,535 | -1.88% | 1.5천 |
|---|
| 2026.06.08 | ₩106,501 | ₩106,514 | ₩104,878 | ₩104,878 | -1.52% | 3천 |
|---|
| 2026.06.05 | ₩106,112 | ₩106,460 | ₩103,363 | ₩103,363 | -2.59% | 3천 |
|---|
| 2026.06.04 | ₩108,190 | ₩108,941 | ₩107,694 | ₩108,740 | +0.51% | 2.7천 |
|---|
| 2026.06.03 | ₩110,001 | ₩110,001 | ₩108,713 | ₩108,941 | -0.96% | 2.9천 |
|---|
| 2026.06.02 | ₩110,162 | ₩110,269 | ₩109,893 | ₩110,269 | +0.10% | 1.6천 |
|---|
| 2026.06.01 | ₩109,075 | ₩110,014 | ₩109,075 | ₩110,014 | +0.86% | 5.1만 |
|---|
| 2026.05.29 | ₩109,947 | ₩110,148 | ₩109,866 | ₩109,866 | -0.07% | 3.2만 |
|---|
| 2026.05.28 | ₩108,847 | ₩109,665 | ₩108,767 | ₩109,665 | +0.75% | 2.6천 |
|---|
| 2026.05.27 | ₩109,719 | ₩109,853 | ₩109,370 | ₩109,370 | -0.32% | 4.7천 |
|---|
| 2026.05.26 | ₩109,344 | ₩109,893 | ₩109,344 | ₩109,866 | +0.48% | 1.2천 |
|---|
| 2026.05.22 | ₩106,259 | ₩106,541 | ₩106,206 | ₩106,206 | -0.05% | 4.4천 |
|---|
| 2026.05.21 | ₩104,865 | ₩106,299 | ₩104,865 | ₩105,870 | +0.96% | 2.7천 |
|---|
| 2026.05.20 | ₩103,014 | ₩104,811 | ₩103,014 | ₩104,596 | +1.54% | 2.1천 |
|---|
| 2026.05.19 | ₩102,505 | ₩103,550 | ₩102,505 | ₩102,907 | +0.39% | 700 |
|---|
| 2026.05.18 | ₩103,993 | ₩104,355 | ₩103,725 | ₩104,355 | +0.35% | 2.2천 |
|---|
| 2026.05.15 | ₩104,556 | ₩104,556 | ₩104,060 | ₩104,060 | -0.47% | 600 |
|---|
| 2026.05.14 | ₩107,104 | ₩107,332 | ₩107,104 | ₩107,332 | +0.21% | 1천 |
|---|
| 2026.05.13 | ₩107,292 | ₩108,338 | ₩107,292 | ₩107,372 | +0.07% | 3.6천 |
|---|
| 2026.05.12 | ₩105,991 | ₩105,991 | ₩105,978 | ₩105,978 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩108,713 | ₩108,821 | ₩108,552 | ₩108,552 | -0.15% | 1.8천 |
|---|
| 2026.05.08 | ₩107,989 | ₩108,338 | ₩107,989 | ₩108,284 | +0.27% | 6.7천 |
|---|
| 2026.05.07 | ₩106,742 | ₩106,742 | ₩106,541 | ₩106,541 | -0.19% | 700 |
|---|
| 2026.05.06 | ₩107,627 | ₩107,962 | ₩107,547 | ₩107,962 | +0.31% | 2천 |
|---|
| 2026.05.05 | ₩103,913 | ₩105,347 | ₩103,913 | ₩105,294 | +1.33% | 5.5천 |
|---|
| 2026.05.04 | ₩104,368 | ₩104,368 | ₩103,430 | ₩103,430 | -0.90% | 1.5천 |
|---|
| 2026.05.01 | ₩103,913 | ₩104,529 | ₩103,698 | ₩103,698 | -0.21% | 2.1천 |
|---|
| 2026.04.30 | ₩101,579 | ₩103,698 | ₩101,579 | ₩103,698 | +2.09% | 1.9천 |
|---|
| 2026.04.29 | ₩101,847 | ₩101,847 | ₩101,633 | ₩101,646 | -0.20% | 800 |
|---|
| 2026.04.28 | ₩101,968 | ₩102,049 | ₩101,821 | ₩101,968 | 0.00% | 1.2천 |
|---|
| 2026.04.27 | ₩102,907 | ₩102,907 | ₩102,531 | ₩102,531 | -0.36% | 1.2천 |
|---|
| 2026.04.24 | ₩102,236 | ₩103,215 | ₩102,236 | ₩102,934 | +0.68% | 1.4천 |
|---|
| 2026.04.23 | ₩101,096 | ₩101,324 | ₩101,070 | ₩101,311 | +0.21% | 7.2천 |
|---|
| 2026.04.22 | ₩102,437 | ₩102,531 | ₩102,437 | ₩102,531 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩103,081 | ₩103,081 | ₩100,949 | ₩100,949 | -2.07% | 1.9천 |
|---|
| 2026.04.20 | ₩102,169 | ₩102,223 | ₩102,049 | ₩102,223 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩103,175 | ₩103,188 | ₩102,679 | ₩102,679 | -0.48% | 2.6천 |
|---|
| 2026.04.16 | ₩100,708 | ₩100,708 | ₩100,600 | ₩100,600 | -0.11% | 700 |
|---|
| 2026.04.15 | ₩100,426 | ₩100,426 | ₩100,359 | ₩100,359 | -0.07% | 600 |
|---|
| 2026.04.14 | ₩99,983 | ₩100,131 | ₩99,890 | ₩100,131 | +0.15% | 1.3천 |
|---|
| 2026.04.13 | ₩97,757 | ₩98,750 | ₩97,757 | ₩98,750 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩98,039 | ₩98,160 | ₩97,503 | ₩97,677 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩97,650 | ₩97,811 | ₩97,100 | ₩97,677 | +0.03% | 1.4천 |
|---|
| 2026.04.08 | ₩97,650 | ₩97,650 | ₩97,234 | ₩97,556 | -0.10% | 1.2천 |
|---|
| 2026.04.07 | ₩92,702 | ₩93,426 | ₩92,702 | ₩93,426 | +0.78% | 600 |
|---|
| 2026.04.06 | ₩93,158 | ₩93,614 | ₩93,158 | ₩93,520 | +0.39% | 3.9천 |
|---|
| 2026.04.02 | ₩91,187 | ₩93,064 | ₩91,187 | ₩92,702 | +1.66% | 2.7천 |
|---|
| 2026.04.01 | ₩93,520 | ₩93,587 | ₩93,091 | ₩93,386 | -0.14% | 2천 |
|---|
| 2026.03.31 | ₩90,503 | ₩92,997 | ₩90,503 | ₩92,997 | +2.76% | 1.5천 |
|---|
| 2026.03.30 | ₩90,878 | ₩90,878 | ₩90,235 | ₩90,328 | -0.60% | 1.2천 |
|---|
| 2026.03.27 | ₩90,717 | ₩91,240 | ₩90,637 | ₩90,878 | +0.18% | 1.6천 |
|---|
| 2026.03.26 | ₩91,871 | ₩92,715 | ₩90,985 | ₩90,985 | -0.96% | 7.8천 |
|---|
| 2026.03.25 | ₩93,332 | ₩93,627 | ₩93,279 | ₩93,305 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩90,825 | ₩92,179 | ₩89,577 | ₩92,018 | +1.31% | 3.8천 |
|---|
| 2026.03.23 | ₩92,796 | ₩93,641 | ₩92,125 | ₩92,970 | +0.19% | 2.7천 |
|---|
| 2026.03.20 | ₩92,192 | ₩92,192 | ₩90,690 | ₩90,798 | -1.51% | 1.5천 |
|---|
| 2026.03.19 | ₩92,219 | ₩93,359 | ₩91,576 | ₩93,185 | +1.05% | 2.8천 |
|---|
| 2026.03.18 | ₩93,507 | ₩93,520 | ₩93,372 | ₩93,453 | -0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩94,190 | ₩94,861 | ₩93,936 | ₩94,432 | +0.26% | 2.3천 |
|---|
| 2026.03.16 | ₩93,748 | ₩93,922 | ₩93,238 | ₩93,614 | -0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩93,936 | ₩93,936 | ₩92,045 | ₩92,045 | -2.01% | 900 |
|---|
| 2026.03.12 | ₩93,077 | ₩93,399 | ₩92,112 | ₩92,112 | -1.04% | 2.9천 |
|---|
| 2026.03.11 | ₩94,700 | ₩94,700 | ₩94,097 | ₩94,485 | -0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩94,378 | ₩95,652 | ₩92,970 | ₩93,962 | -0.44% | 2.3천 |
|---|
| 2026.03.09 | ₩91,817 | ₩94,418 | ₩91,817 | ₩94,418 | +2.83% | 3.2천 |
|---|
| 2026.03.06 | ₩92,943 | ₩93,279 | ₩92,233 | ₩92,259 | -0.74% | 6.4천 |
|---|
| 2026.03.05 | ₩93,171 | ₩94,177 | ₩92,970 | ₩93,761 | +0.63% | 7.8천 |
|---|
| 2026.03.04 | ₩94,003 | ₩95,424 | ₩94,003 | ₩95,196 | +1.27% | 2천 |
|---|
| 2026.03.03 | ₩93,144 | ₩94,955 | ₩91,589 | ₩93,627 | +0.52% | 4.9천 |
|---|
| 2026.03.02 | ₩98,160 | ₩98,830 | ₩97,932 | ₩98,455 | +0.30% | 5.2천 |
|---|
| 2026.02.27 | ₩99,098 | ₩99,916 | ₩99,098 | ₩99,916 | +0.83% | 2.2천 |
|---|
| 2026.02.26 | ₩101,083 | ₩101,083 | ₩99,782 | ₩100,064 | -1.01% | 1.3천 |
|---|
| 2026.02.25 | ₩101,164 | ₩101,164 | ₩100,480 | ₩100,815 | -0.34% | 1.6천 |
|---|
| 2026.02.24 | ₩98,870 | ₩99,863 | ₩98,870 | ₩99,863 | +1.00% | 900 |
|---|
| 2026.02.23 | ₩98,911 | ₩98,991 | ₩98,535 | ₩98,535 | -0.38% | 900 |
|---|
| 2026.02.20 | ₩97,731 | ₩99,219 | ₩97,731 | ₩99,219 | +1.52% | 4.3천 |
|---|
| 2026.02.19 | ₩97,248 | ₩97,382 | ₩96,953 | ₩97,382 | +0.14% | 2천 |
|---|
| 2026.02.18 | ₩97,811 | ₩98,012 | ₩97,664 | ₩98,012 | +0.21% | 1.5천 |
|---|
| 2026.02.17 | ₩97,409 | ₩97,409 | ₩97,409 | ₩97,409 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩97,382 | ₩97,597 | ₩97,382 | ₩97,597 | +0.22% | 1.9천 |
|---|
| 2026.02.12 | ₩97,597 | ₩97,704 | ₩97,141 | ₩97,154 | -0.45% | 2.1천 |
|---|
| 2026.02.11 | ₩97,570 | ₩99,085 | ₩97,570 | ₩98,656 | +1.11% | 7천 |
|---|
| 2026.02.10 | ₩97,141 | ₩97,865 | ₩97,141 | ₩97,744 | +0.62% | 2.4천 |
|---|
| 2026.02.09 | ₩96,832 | ₩97,704 | ₩96,832 | ₩97,543 | +0.73% | 1.5천 |
|---|
| 2026.02.06 | ₩96,215 | ₩96,658 | ₩96,215 | ₩96,644 | +0.45% | 1.8천 |
|---|
| 2026.02.05 | ₩94,553 | ₩94,901 | ₩94,365 | ₩94,365 | -0.20% | 1.4천 |
|---|
| 2026.02.04 | ₩96,068 | ₩96,497 | ₩95,156 | ₩95,210 | -0.89% | 2.7천 |
|---|
| 2026.02.03 | ₩96,068 | ₩96,443 | ₩95,518 | ₩95,961 | -0.11% | 2.1천 |
|---|
| 2026.02.02 | ₩94,713 | ₩95,424 | ₩94,539 | ₩95,424 | +0.75% | 4천 |
|---|
| 2026.01.30 | ₩94,231 | ₩94,995 | ₩94,217 | ₩94,606 | +0.40% | 2.7천 |
|---|
| 2026.01.29 | ₩96,108 | ₩96,323 | ₩96,001 | ₩96,323 | +0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩97,650 | ₩97,650 | ₩96,188 | ₩96,577 | -1.10% | 1.9천 |
|---|
| 2026.01.27 | ₩95,920 | ₩96,416 | ₩95,920 | ₩96,416 | +0.52% | 700 |
|---|
| 2026.01.26 | ₩95,263 | ₩95,679 | ₩94,941 | ₩94,982 | -0.30% | 3.6천 |
|---|
| 2026.01.23 | ₩94,378 | ₩94,888 | ₩94,378 | ₩94,874 | +0.53% | 1.9천 |
|---|
| 2026.01.22 | ₩94,298 | ₩94,915 | ₩94,150 | ₩94,915 | +0.65% | 1.8천 |
|---|
| 2026.01.21 | ₩93,346 | ₩94,137 | ₩93,051 | ₩93,144 | -0.22% | 1.6천 |
|---|
| 2026.01.20 | ₩92,394 | ₩92,394 | ₩91,951 | ₩91,951 | -0.48% | 900 |
|---|
| 2026.01.16 | ₩92,259 | ₩92,514 | ₩92,206 | ₩92,514 | +0.28% | 1.3천 |
|---|
| 2026.01.15 | ₩92,554 | ₩93,064 | ₩92,554 | ₩92,729 | +0.19% | 800 |
|---|
| 2026.01.14 | ₩92,018 | ₩92,219 | ₩92,018 | ₩92,219 | +0.22% | 600 |
|---|
| 2026.01.13 | ₩92,072 | ₩92,072 | ₩91,803 | ₩91,803 | -0.29% | 1.2천 |
|---|
| 2026.01.12 | ₩91,361 | ₩92,648 | ₩91,361 | ₩92,635 | +1.39% | 2.8천 |
|---|
| 2026.01.09 | ₩91,240 | ₩91,508 | ₩91,240 | ₩91,495 | +0.28% | 1.4천 |
|---|
| 2026.01.08 | ₩91,388 | ₩91,388 | ₩90,784 | ₩91,066 | -0.35% | 1.6만 |
|---|
| 2026.01.07 | ₩91,294 | ₩91,602 | ₩91,187 | ₩91,254 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩91,374 | ₩91,777 | ₩91,374 | ₩91,723 | +0.38% | 2.7천 |
|---|
| 2026.01.05 | ₩90,784 | ₩90,784 | ₩90,449 | ₩90,744 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩89,913 | ₩90,288 | ₩89,671 | ₩90,288 | +0.42% | 3.3천 |
|---|
| 2025.12.31 | ₩89,940 | ₩89,940 | ₩88,706 | ₩88,706 | -1.37% | 700 |
|---|
| 2025.12.30 | ₩89,215 | ₩89,215 | ₩88,692 | ₩88,692 | -0.59% | 700 |
|---|
| 2025.12.29 | ₩88,478 | ₩88,545 | ₩88,371 | ₩88,545 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩88,733 | ₩88,827 | ₩88,518 | ₩88,746 | +0.02% | 1.4천 |
|---|
| 2025.12.24 | ₩88,424 | ₩88,612 | ₩88,424 | ₩88,478 | +0.06% | 400 |
|---|
| 2025.12.23 | ₩88,116 | ₩88,357 | ₩88,116 | ₩88,357 | +0.27% | 2.8천 |
|---|
| 2025.12.22 | ₩88,102 | ₩88,156 | ₩87,968 | ₩87,968 | -0.15% | 900 |
|---|
| 2025.12.19 | ₩87,848 | ₩87,874 | ₩87,512 | ₩87,512 | -0.38% | 1.3천 |
|---|
| 2025.12.18 | ₩86,627 | ₩87,164 | ₩86,627 | ₩86,949 | +0.37% | 8.8천 |
|---|
| 2025.12.17 | ₩87,164 | ₩87,164 | ₩85,957 | ₩86,010 | -1.32% | 1.3천 |
|---|
| 2025.12.16 | ₩86,627 | ₩87,164 | ₩86,466 | ₩86,654 | +0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩87,566 | ₩87,566 | ₩87,566 | ₩87,566 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩89,309 | ₩89,309 | ₩87,418 | ₩87,499 | -2.03% | 4.1천 |
|---|
| 2025.12.11 | ₩88,102 | ₩88,156 | ₩87,888 | ₩88,143 | +0.05% | 800 |
|---|
| 2025.12.10 | ₩87,579 | ₩88,371 | ₩87,579 | ₩88,371 | +0.90% | 1.4천 |
|---|
| 2025.12.09 | ₩87,781 | ₩87,781 | ₩87,646 | ₩87,781 | 0.00% | 3.3천 |
|---|
| 2025.12.08 | ₩88,987 | ₩88,987 | ₩87,901 | ₩87,901 | -1.22% | 2.1천 |
|---|
| 2025.12.05 | ₩88,692 | ₩88,692 | ₩88,210 | ₩88,210 | -0.54% | 700 |
|---|
| 2025.12.04 | ₩87,740 | ₩87,740 | ₩87,646 | ₩87,646 | -0.11% | 6.5천 |
|---|
| 2025.12.03 | ₩88,116 | ₩88,116 | ₩87,566 | ₩87,579 | -0.61% | 2.7천 |
|---|
| 2025.12.02 | ₩89,564 | ₩89,564 | ₩87,378 | ₩87,646 | -2.14% | 6.7천 |
|---|
| 2025.12.01 | ₩87,781 | ₩88,035 | ₩87,539 | ₩87,539 | -0.27% | 2.4천 |
|---|
| 2025.11.28 | ₩87,781 | ₩88,009 | ₩87,311 | ₩87,646 | -0.15% | 1.2천 |
|---|
| 2025.11.26 | ₩89,484 | ₩89,484 | ₩86,882 | ₩87,056 | -2.71% | 1.5천 |
|---|
| 2025.11.25 | ₩86,547 | ₩86,721 | ₩85,715 | ₩86,399 | -0.17% | 2.5천 |
|---|
| 2025.11.24 | ₩89,430 | ₩90,100 | ₩89,068 | ₩89,886 | +0.51% | 3.5천 |
|---|
| 2025.11.21 | ₩88,907 | ₩89,054 | ₩88,907 | ₩89,054 | +0.17% | 400 |
|---|
| 2025.11.20 | ₩90,851 | ₩90,851 | ₩89,175 | ₩89,175 | -1.85% | 400 |
|---|
| 2025.11.19 | ₩90,261 | ₩90,302 | ₩89,993 | ₩90,154 | -0.12% | 1.3천 |
|---|
| 2025.11.18 | ₩90,355 | ₩90,382 | ₩89,872 | ₩90,221 | -0.15% | 1.2천 |
|---|
| 2025.11.17 | ₩91,415 | ₩91,428 | ₩90,556 | ₩90,556 | -0.94% | 1.3천 |
|---|
| 2025.11.14 | ₩91,294 | ₩91,576 | ₩91,093 | ₩91,576 | +0.31% | 2천 |
|---|
| 2025.11.13 | ₩91,897 | ₩91,897 | ₩91,508 | ₩91,535 | -0.39% | 1.2천 |
|---|
| 2025.11.12 | ₩92,675 | ₩92,769 | ₩92,031 | ₩92,474 | -0.22% | 1.5천 |
|---|
| 2025.11.11 | ₩92,554 | ₩92,984 | ₩92,434 | ₩92,715 | +0.17% | 1.2천 |
|---|
| 2025.11.10 | ₩92,970 | ₩92,970 | ₩91,978 | ₩91,991 | -1.05% | 1.4천 |
|---|
| 2025.11.07 | ₩90,811 | ₩90,932 | ₩89,980 | ₩90,932 | +0.13% | 2.4천 |
|---|
| 2025.11.06 | ₩90,999 | ₩91,254 | ₩90,878 | ₩90,985 | -0.01% | 4천 |
|---|
| 2025.11.05 | ₩91,026 | ₩91,669 | ₩91,026 | ₩91,294 | +0.29% | 500 |
|---|
| 2025.11.04 | ₩91,213 | ₩91,213 | ₩90,771 | ₩90,771 | -0.49% | 400 |
|---|
| 2025.11.03 | ₩92,233 | ₩92,233 | ₩91,696 | ₩91,951 | -0.31% | 2.7천 |
|---|
| 2025.10.31 | ₩91,911 | ₩91,911 | ₩91,321 | ₩91,468 | -0.48% | 900 |
|---|
| 2025.10.30 | ₩91,978 | ₩92,072 | ₩91,602 | ₩91,629 | -0.38% | 1.7천 |
|---|
| 2025.10.29 | ₩92,917 | ₩92,917 | ₩92,461 | ₩92,501 | -0.45% | 800 |
|---|
| 2025.10.28 | ₩92,219 | ₩92,340 | ₩91,803 | ₩92,340 | +0.13% | 3.2천 |
|---|
| 2025.10.27 | ₩92,179 | ₩92,608 | ₩92,179 | ₩92,313 | +0.15% | 700 |
|---|
| 2025.10.24 | ₩92,125 | ₩92,192 | ₩91,884 | ₩91,884 | -0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩91,307 | ₩91,643 | ₩90,865 | ₩91,468 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩91,307 | ₩91,535 | ₩90,865 | ₩91,200 | -0.12% | 6.6천 |
|---|
| 2025.10.21 | ₩92,943 | ₩92,943 | ₩90,664 | ₩90,664 | -2.45% | 1천 |
|---|
| 2025.10.20 | ₩91,039 | ₩91,374 | ₩91,039 | ₩91,361 | +0.35% | 800 |
|---|
| 2025.10.17 | ₩90,288 | ₩90,409 | ₩89,980 | ₩90,409 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩90,382 | ₩90,476 | ₩90,020 | ₩90,221 | -0.18% | 1.5천 |
|---|
| 2025.10.15 | ₩89,430 | ₩89,577 | ₩89,162 | ₩89,417 | -0.01% | 1.8천 |
|---|
| 2025.10.14 | ₩88,411 | ₩89,014 | ₩88,143 | ₩88,625 | +0.24% | 2.6천 |
|---|
| 2025.10.13 | ₩88,800 | ₩88,894 | ₩88,800 | ₩88,894 | +0.11% | 600 |
|---|
| 2025.10.10 | ₩89,872 | ₩89,872 | ₩86,882 | ₩86,882 | -3.33% | 1.3천 |
|---|