시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF 과거 주가
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF · SPDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF · SPDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,486 | ₩60,486 | ₩60,486 | ₩60,486 | 0.00% | 200 |
| 2026.10.08 | ₩60,185 | ₩60,660 | ₩60,185 | ₩60,660 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,518 | ₩60,518 | ₩60,426 | ₩60,426 | -0.15% | 900 |
| 2026.10.06 | ₩60,999 | ₩60,999 | ₩60,975 | ₩60,975 | -0.04% | 400 |
| 2026.10.05 | ₩60,358 | ₩60,358 | ₩60,345 | ₩60,345 | -0.02% | 900 |
| 2026.10.02 | ₩60,505 | ₩60,612 | ₩60,505 | ₩60,533 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,638 | ₩59,998 | ₩59,638 | ₩59,987 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,558 | ₩59,558 | ₩59,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,558 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,078 | ₩60,078 | ₩59,625 | ₩59,795 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩59,771 | ₩59,998 | ₩59,771 | ₩59,885 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,238 | ₩60,416 | ₩60,238 | ₩60,416 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,252 | ₩60,252 | ₩60,043 | ₩60,043 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,505 | ₩60,545 | ₩60,374 | ₩60,374 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩60,852 | ₩60,852 | ₩60,755 | ₩60,755 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩60,824 | ₩60,972 | ₩60,824 | ₩60,967 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩60,785 | ₩60,917 | ₩60,785 | ₩60,917 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,264 | ₩61,264 | ₩61,264 | ₩61,264 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩61,906 | ₩61,906 | ₩60,988 | ₩60,988 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,039 | ₩62,053 | ₩61,882 | ₩61,882 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,053 | ₩62,053 | ₩62,045 | ₩62,045 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,293 | ₩62,560 | ₩62,293 | ₩62,448 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩61,652 | ₩61,666 | ₩61,446 | ₩61,446 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩61,999 | ₩61,999 | ₩61,639 | ₩61,793 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,106 | ₩62,159 | ₩62,031 | ₩62,031 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,320 | ₩62,346 | ₩62,215 | ₩62,215 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩61,746 | ₩62,253 | ₩61,746 | ₩62,217 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩61,866 | ₩62,079 | ₩61,866 | ₩61,981 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,639 | ₩61,692 | ₩61,639 | ₩61,675 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,161 | ₩62,239 | ₩62,161 | ₩62,170 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,440 | ₩62,440 | ₩62,199 | ₩62,309 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩62,653 | ₩62,653 | ₩62,557 | ₩62,557 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩62,787 | ₩62,880 | ₩62,773 | ₩62,843 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩62,653 | ₩62,670 | ₩62,653 | ₩62,670 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,546 | ₩62,613 | ₩62,533 | ₩62,577 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩62,693 | ₩62,713 | ₩62,693 | ₩62,713 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩62,693 | ₩62,737 | ₩62,377 | ₩62,377 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩62,839 | ₩62,839 | ₩62,839 | ₩62,839 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩62,773 | ₩62,811 | ₩62,773 | ₩62,811 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,240 | ₩63,240 | ₩63,057 | ₩63,057 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,387 | ₩63,387 | ₩63,247 | ₩63,364 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,532 | ₩63,532 | ₩63,220 | ₩63,220 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,454 | ₩63,560 | ₩63,267 | ₩63,528 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,467 | ₩63,467 | ₩63,267 | ₩63,292 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,600 | ₩63,600 | ₩63,136 | ₩63,136 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩62,973 | ₩63,366 | ₩62,973 | ₩63,366 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩62,680 | ₩62,680 | ₩62,676 | ₩62,676 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩62,905 | ₩62,905 | ₩62,775 | ₩62,775 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,066 | ₩62,976 | ₩62,066 | ₩62,976 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,252 | ₩61,547 | ₩61,252 | ₩61,547 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,266 | ₩61,292 | ₩61,250 | ₩61,250 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩60,865 | ₩61,079 | ₩60,585 | ₩61,044 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩61,933 | ₩61,946 | ₩61,428 | ₩61,428 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩61,959 | ₩62,293 | ₩61,959 | ₩62,183 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,412 | ₩61,548 | ₩61,412 | ₩61,548 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,185 | ₩61,196 | ₩61,185 | ₩61,196 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩60,705 | ₩60,719 | ₩60,561 | ₩60,561 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,145 | ₩61,145 | ₩60,959 | ₩60,959 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩60,705 | ₩60,785 | ₩60,699 | ₩60,785 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩60,892 | ₩60,892 | ₩60,478 | ₩60,478 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,399 | ₩61,412 | ₩60,885 | ₩60,885 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩60,739 | ₩61,167 | ₩60,739 | ₩61,167 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,319 | ₩61,319 | ₩60,634 | ₩60,634 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,466 | ₩61,466 | ₩61,108 | ₩61,108 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,146 | ₩62,146 | ₩62,133 | ₩62,139 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,406 | ₩62,406 | ₩62,406 | ₩62,406 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩61,893 | ₩62,087 | ₩61,893 | ₩62,087 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩61,746 | ₩61,746 | ₩61,668 | ₩61,668 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,199 | ₩62,199 | ₩62,041 | ₩62,062 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩61,893 | ₩62,133 | ₩61,893 | ₩62,062 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,372 | ₩61,727 | ₩61,372 | ₩61,727 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,079 | ₩62,079 | ₩61,714 | ₩61,714 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩61,855 | ₩61,855 | ₩61,817 | ₩61,817 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩61,906 | ₩61,906 | ₩61,813 | ₩61,830 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,423 | ₩61,423 | ₩61,423 | ₩61,423 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,119 | ₩62,119 | ₩61,955 | ₩61,955 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,412 | ₩61,412 | ₩61,332 | ₩61,390 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,352 | ₩61,376 | ₩61,352 | ₩61,376 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,332 | ₩61,773 | ₩61,332 | ₩61,699 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩61,746 | ₩61,811 | ₩61,746 | ₩61,811 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,400 | ₩62,400 | ₩61,519 | ₩61,519 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,107 | ₩63,107 | ₩62,626 | ₩62,640 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩62,973 | ₩62,973 | ₩62,840 | ₩62,840 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩62,929 | ₩62,929 | ₩62,929 | ₩62,929 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,574 | ₩62,350 | ₩61,574 | ₩62,350 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩61,853 | ₩61,853 | ₩61,292 | ₩61,292 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,013 | ₩62,013 | ₩61,679 | ₩61,861 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩61,930 | ₩61,930 | ₩61,930 | ₩61,930 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,173 | ₩62,213 | ₩61,926 | ₩61,926 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,240 | ₩63,253 | ₩63,172 | ₩63,172 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,017 | ₩63,017 | ₩63,017 | ₩63,017 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩62,773 | ₩63,444 | ₩62,773 | ₩63,444 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,139 | ₩62,225 | ₩62,026 | ₩62,155 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,493 | ₩62,510 | ₩62,493 | ₩62,510 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,253 | ₩62,253 | ₩62,253 | ₩62,253 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,186 | ₩62,280 | ₩62,186 | ₩62,193 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,213 | ₩62,349 | ₩62,213 | ₩62,349 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,146 | ₩62,146 | ₩62,139 | ₩62,139 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩60,851 | ₩61,105 | ₩60,851 | ₩61,105 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,405 | ₩60,442 | ₩60,405 | ₩60,442 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,180 | ₩60,180 | ₩60,180 | ₩60,180 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,198 | ₩60,414 | ₩60,198 | ₩60,414 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,118 | ₩60,238 | ₩59,991 | ₩59,991 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,412 | ₩60,624 | ₩60,412 | ₩60,425 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩59,825 | ₩59,825 | ₩59,766 | ₩59,766 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩59,781 | ₩59,781 | ₩59,781 | ₩59,781 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,059 | ₩60,059 | ₩60,059 | ₩60,059 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩59,838 | ₩59,838 | ₩59,578 | ₩59,578 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,558 | ₩59,558 | ₩59,331 | ₩59,363 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,638 | ₩59,705 | ₩59,625 | ₩59,653 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,256 | ₩59,256 | ₩59,256 | ₩59,256 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,158 | ₩59,224 | ₩58,755 | ₩58,755 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,518 | ₩59,518 | ₩59,347 | ₩59,347 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,517 | ₩59,662 | ₩58,517 | ₩59,662 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,236 | ₩58,236 | ₩58,132 | ₩58,200 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,023 | ₩58,023 | ₩57,969 | ₩57,969 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,144 | ₩58,144 | ₩58,118 | ₩58,118 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,384 | ₩58,384 | ₩58,384 | ₩58,384 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,771 | ₩58,844 | ₩58,544 | ₩58,844 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,144 | ₩58,157 | ₩58,062 | ₩58,077 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,450 | ₩58,450 | ₩58,197 | ₩58,197 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,430 | ₩58,530 | ₩58,418 | ₩58,418 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩57,837 | ₩58,200 | ₩57,823 | ₩58,200 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,444 | ₩57,444 | ₩57,444 | ₩57,444 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩56,797 | ₩56,896 | ₩56,797 | ₩56,896 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩56,836 | ₩57,011 | ₩56,783 | ₩57,011 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,649 | ₩56,969 | ₩56,609 | ₩56,969 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,509 | ₩56,509 | ₩56,509 | ₩56,509 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,124 | ₩57,124 | ₩57,124 | ₩57,124 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,596 | ₩56,945 | ₩56,596 | ₩56,945 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,635 | ₩55,809 | ₩55,635 | ₩55,787 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,622 | ₩56,006 | ₩55,622 | ₩56,006 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,562 | ₩55,746 | ₩55,542 | ₩55,746 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩55,769 | ₩55,769 | ₩55,583 | ₩55,589 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,555 | ₩55,609 | ₩55,555 | ₩55,609 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,102 | ₩55,102 | ₩54,701 | ₩54,728 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,128 | ₩55,128 | ₩54,932 | ₩54,932 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩55,875 | ₩55,875 | ₩55,635 | ₩55,635 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩55,915 | ₩55,949 | ₩55,649 | ₩55,866 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩54,995 | ₩55,689 | ₩54,995 | ₩55,595 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,368 | ₩55,368 | ₩55,228 | ₩55,228 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,415 | ₩55,475 | ₩54,968 | ₩55,098 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,585 | ₩55,585 | ₩55,585 | ₩55,585 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,341 | ₩56,341 | ₩55,549 | ₩55,549 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,567 | ₩56,567 | ₩56,567 | ₩56,567 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,437 | ₩56,676 | ₩56,437 | ₩56,483 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,146 | ₩56,146 | ₩56,146 | ₩56,146 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,420 | ₩56,420 | ₩56,124 | ₩56,124 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩56,823 | ₩56,908 | ₩56,596 | ₩56,801 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,271 | ₩57,271 | ₩57,006 | ₩57,006 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,194 | ₩57,194 | ₩57,194 | ₩57,194 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,442 | ₩57,442 | ₩57,442 | ₩57,442 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,477 | ₩58,477 | ₩57,890 | ₩58,064 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,492 | ₩58,784 | ₩58,492 | ₩58,771 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,444 | ₩58,624 | ₩58,433 | ₩58,433 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,013 | ₩59,013 | ₩59,013 | ₩59,013 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩58,811 | ₩59,000 | ₩58,771 | ₩59,000 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,044 | ₩59,044 | ₩58,968 | ₩58,968 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩58,951 | ₩58,951 | ₩58,885 | ₩58,885 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,051 | ₩59,065 | ₩58,828 | ₩58,828 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,489 | ₩58,489 | ₩58,489 | ₩58,489 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,371 | ₩59,412 | ₩59,077 | ₩59,412 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩58,997 | ₩59,064 | ₩58,997 | ₩59,064 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,358 | ₩59,371 | ₩59,278 | ₩59,278 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,198 | ₩59,198 | ₩59,091 | ₩59,104 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,411 | ₩59,411 | ₩59,323 | ₩59,323 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩59,865 | ₩60,031 | ₩58,931 | ₩58,931 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,158 | ₩60,277 | ₩60,065 | ₩60,109 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩59,931 | ₩60,160 | ₩59,931 | ₩60,002 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩59,722 | ₩59,722 | ₩59,722 | ₩59,722 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,625 | ₩59,690 | ₩59,625 | ₩59,690 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,664 | ₩58,784 | ₩58,651 | ₩58,751 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,064 | ₩59,064 | ₩59,037 | ₩59,037 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,517 | ₩58,517 | ₩58,037 | ₩58,430 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩57,837 | ₩58,504 | ₩57,837 | ₩58,504 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,463 | ₩57,775 | ₩57,410 | ₩57,775 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,370 | ₩57,370 | ₩57,308 | ₩57,308 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,103 | ₩57,103 | ₩56,983 | ₩56,999 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩56,703 | ₩56,703 | ₩56,703 | ₩56,703 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,584 | ₩56,663 | ₩56,584 | ₩56,649 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,276 | ₩56,276 | ₩56,222 | ₩56,262 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩56,849 | ₩56,849 | ₩56,507 | ₩56,529 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,182 | ₩56,438 | ₩56,102 | ₩56,438 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩55,769 | ₩55,849 | ₩55,462 | ₩55,462 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,515 | ₩56,515 | ₩56,501 | ₩56,501 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩56,723 | ₩56,723 | ₩56,505 | ₩56,505 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,169 | ₩56,372 | ₩56,142 | ₩56,372 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,200 | ₩56,200 | ₩55,822 | ₩55,973 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩55,862 | ₩56,102 | ₩55,849 | ₩56,102 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,182 | ₩56,208 | ₩56,156 | ₩56,165 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,603 | ₩55,929 | ₩55,603 | ₩55,929 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,529 | ₩55,529 | ₩55,275 | ₩55,319 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,342 | ₩56,009 | ₩55,342 | ₩56,004 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,168 | ₩55,168 | ₩55,075 | ₩55,102 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,515 | ₩54,675 | ₩54,475 | ₩54,663 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩54,755 | ₩54,755 | ₩54,408 | ₩54,408 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩54,888 | ₩54,888 | ₩54,860 | ₩54,875 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,115 | ₩55,115 | ₩54,967 | ₩54,967 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,168 | ₩55,191 | ₩55,062 | ₩55,171 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,007 | ₩55,168 | ₩55,007 | ₩55,168 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩54,895 | ₩54,915 | ₩54,861 | ₩54,876 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,008 | ₩55,008 | ₩54,958 | ₩54,958 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,163 | ₩55,163 | ₩55,163 | ₩55,163 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,342 | ₩55,342 | ₩55,102 | ₩55,168 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,542 | ₩55,542 | ₩55,135 | ₩55,135 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩55,809 | ₩55,809 | ₩55,355 | ₩55,362 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩55,795 | ₩55,949 | ₩55,790 | ₩55,889 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,076 | ₩56,076 | ₩55,699 | ₩55,699 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩55,927 | ₩55,982 | ₩55,927 | ₩55,969 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,178 | ₩55,705 | ₩55,155 | ₩55,705 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩54,885 | ₩54,885 | ₩54,885 | ₩54,885 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,179 | ₩55,179 | ₩54,968 | ₩54,968 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩54,915 | ₩55,115 | ₩54,915 | ₩54,999 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,541 | ₩54,944 | ₩54,484 | ₩54,944 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,261 | ₩54,261 | ₩53,994 | ₩54,204 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,302 | ₩54,368 | ₩54,088 | ₩54,088 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,234 | ₩54,338 | ₩54,061 | ₩54,338 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩53,821 | ₩54,112 | ₩53,805 | ₩53,990 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,581 | ₩53,661 | ₩53,581 | ₩53,661 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,007 | ₩53,007 | ₩52,960 | ₩52,960 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩52,807 | ₩53,216 | ₩52,807 | ₩52,938 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩52,890 | ₩52,890 | ₩51,924 | ₩51,924 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩52,764 | ₩52,764 | ₩52,649 | ₩52,649 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,541 | ₩52,645 | ₩52,541 | ₩52,645 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩52,740 | ₩52,743 | ₩52,732 | ₩52,732 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,220 | ₩53,577 | ₩53,207 | ₩53,451 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,629 | ₩53,629 | ₩53,629 | ₩53,629 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,141 | ₩54,141 | ₩54,042 | ₩54,042 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,541 | ₩53,625 | ₩53,541 | ₩53,625 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,156 | ₩53,156 | ₩53,156 | ₩53,156 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,620 | ₩52,891 | ₩52,620 | ₩52,891 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩52,820 | ₩52,967 | ₩52,803 | ₩52,826 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,607 | ₩53,136 | ₩52,607 | ₩53,136 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,647 | ₩52,647 | ₩52,573 | ₩52,573 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩52,856 | ₩53,048 | ₩52,807 | ₩53,048 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,282 | ₩53,282 | ₩53,282 | ₩53,282 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,473 | ₩53,473 | ₩53,171 | ₩53,171 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩53,751 | ₩53,754 | ₩53,246 | ₩53,246 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩53,714 | ₩53,714 | ₩53,691 | ₩53,691 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,487 | ₩53,961 | ₩53,487 | ₩53,961 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,447 | ₩53,501 | ₩53,439 | ₩53,439 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,087 | ₩53,087 | ₩53,087 | ₩53,087 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,314 | ₩53,314 | ₩53,162 | ₩53,162 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,474 | ₩53,479 | ₩53,474 | ₩53,479 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,304 | ₩53,402 | ₩53,300 | ₩53,402 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩52,887 | ₩52,915 | ₩52,887 | ₩52,915 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩52,914 | ₩52,914 | ₩52,504 | ₩52,504 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩52,954 | ₩52,968 | ₩52,927 | ₩52,968 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,508 | ₩52,887 | ₩52,508 | ₩52,820 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,246 | ₩52,269 | ₩52,153 | ₩52,269 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,154 | ₩53,154 | ₩51,739 | ₩51,739 | -2.66% | 1.6천 |
|---|