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 | ₩60,704 | ₩60,704 | ₩60,704 | ₩60,704 | 0.00% | 200 |
| 2026.10.08 | ₩60,401 | ₩60,878 | ₩60,401 | ₩60,878 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,736 | ₩60,736 | ₩60,644 | ₩60,644 | -0.15% | 900 |
| 2026.10.06 | ₩61,218 | ₩61,218 | ₩61,194 | ₩61,194 | -0.04% | 400 |
| 2026.10.05 | ₩60,575 | ₩60,575 | ₩60,562 | ₩60,562 | -0.02% | 900 |
| 2026.10.02 | ₩60,723 | ₩60,830 | ₩60,723 | ₩60,751 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,852 | ₩60,214 | ₩59,852 | ₩60,203 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,772 | ₩59,772 | ₩59,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,772 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,294 | ₩60,294 | ₩59,839 | ₩60,010 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩59,986 | ₩60,214 | ₩59,986 | ₩60,100 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,455 | ₩60,633 | ₩60,455 | ₩60,633 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,468 | ₩60,468 | ₩60,259 | ₩60,259 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,723 | ₩60,763 | ₩60,592 | ₩60,592 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩61,071 | ₩61,071 | ₩60,973 | ₩60,973 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩61,043 | ₩61,191 | ₩61,043 | ₩61,186 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩61,004 | ₩61,136 | ₩61,004 | ₩61,136 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,485 | ₩61,485 | ₩61,485 | ₩61,485 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,129 | ₩62,129 | ₩61,207 | ₩61,207 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,263 | ₩62,276 | ₩62,105 | ₩62,105 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,276 | ₩62,276 | ₩62,268 | ₩62,268 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,517 | ₩62,785 | ₩62,517 | ₩62,672 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩61,874 | ₩61,888 | ₩61,667 | ₩61,667 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩62,222 | ₩62,222 | ₩61,861 | ₩62,015 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,330 | ₩62,383 | ₩62,255 | ₩62,255 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,544 | ₩62,571 | ₩62,439 | ₩62,439 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩61,968 | ₩62,477 | ₩61,968 | ₩62,441 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩62,089 | ₩62,303 | ₩62,089 | ₩62,204 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,861 | ₩61,914 | ₩61,861 | ₩61,897 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,384 | ₩62,463 | ₩62,384 | ₩62,394 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,664 | ₩62,664 | ₩62,423 | ₩62,533 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩62,878 | ₩62,878 | ₩62,782 | ₩62,782 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩63,012 | ₩63,106 | ₩62,999 | ₩63,069 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩62,878 | ₩62,896 | ₩62,878 | ₩62,896 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,771 | ₩62,838 | ₩62,758 | ₩62,802 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩62,919 | ₩62,939 | ₩62,919 | ₩62,939 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩62,919 | ₩62,963 | ₩62,601 | ₩62,601 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩63,065 | ₩63,065 | ₩63,065 | ₩63,065 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩62,999 | ₩63,036 | ₩62,999 | ₩63,036 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,468 | ₩63,468 | ₩63,284 | ₩63,284 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,615 | ₩63,615 | ₩63,474 | ₩63,592 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,761 | ₩63,761 | ₩63,448 | ₩63,448 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,682 | ₩63,789 | ₩63,494 | ₩63,757 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,695 | ₩63,695 | ₩63,494 | ₩63,520 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,829 | ₩63,829 | ₩63,363 | ₩63,363 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩63,200 | ₩63,594 | ₩63,200 | ₩63,594 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩62,905 | ₩62,905 | ₩62,901 | ₩62,901 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩63,132 | ₩63,132 | ₩63,000 | ₩63,000 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,289 | ₩63,203 | ₩62,289 | ₩63,203 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,473 | ₩61,768 | ₩61,473 | ₩61,768 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,486 | ₩61,513 | ₩61,470 | ₩61,470 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩61,084 | ₩61,299 | ₩60,803 | ₩61,264 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩62,155 | ₩62,169 | ₩61,649 | ₩61,649 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩62,182 | ₩62,517 | ₩62,182 | ₩62,407 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,633 | ₩61,770 | ₩61,633 | ₩61,770 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,406 | ₩61,416 | ₩61,406 | ₩61,416 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩60,924 | ₩60,937 | ₩60,779 | ₩60,779 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,365 | ₩61,365 | ₩61,178 | ₩61,178 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩60,924 | ₩61,004 | ₩60,917 | ₩61,004 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩61,111 | ₩61,111 | ₩60,696 | ₩60,696 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,620 | ₩61,633 | ₩61,104 | ₩61,104 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩60,957 | ₩61,387 | ₩60,957 | ₩61,387 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,540 | ₩61,540 | ₩60,853 | ₩60,853 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,687 | ₩61,687 | ₩61,328 | ₩61,328 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,370 | ₩62,370 | ₩62,356 | ₩62,363 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,631 | ₩62,631 | ₩62,631 | ₩62,631 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩62,115 | ₩62,311 | ₩62,115 | ₩62,311 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩61,968 | ₩61,968 | ₩61,890 | ₩61,890 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,423 | ₩62,423 | ₩62,264 | ₩62,285 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,115 | ₩62,356 | ₩62,115 | ₩62,285 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,593 | ₩61,949 | ₩61,593 | ₩61,949 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,303 | ₩62,303 | ₩61,936 | ₩61,936 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩62,078 | ₩62,078 | ₩62,039 | ₩62,039 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩62,129 | ₩62,129 | ₩62,035 | ₩62,052 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,644 | ₩61,644 | ₩61,644 | ₩61,644 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,343 | ₩62,343 | ₩62,178 | ₩62,178 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,633 | ₩61,633 | ₩61,553 | ₩61,610 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,573 | ₩61,597 | ₩61,573 | ₩61,597 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,553 | ₩61,995 | ₩61,553 | ₩61,921 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩61,968 | ₩62,034 | ₩61,968 | ₩62,034 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,624 | ₩62,624 | ₩61,740 | ₩61,740 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,334 | ₩63,334 | ₩62,852 | ₩62,865 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩63,200 | ₩63,200 | ₩63,066 | ₩63,066 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩63,156 | ₩63,156 | ₩63,156 | ₩63,156 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,795 | ₩62,575 | ₩61,795 | ₩62,575 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩62,075 | ₩62,075 | ₩61,513 | ₩61,513 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,236 | ₩62,236 | ₩61,901 | ₩62,083 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩62,153 | ₩62,153 | ₩62,153 | ₩62,153 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,396 | ₩62,437 | ₩62,149 | ₩62,149 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,468 | ₩63,481 | ₩63,399 | ₩63,399 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,244 | ₩63,244 | ₩63,244 | ₩63,244 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩62,999 | ₩63,673 | ₩62,999 | ₩63,673 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,363 | ₩62,449 | ₩62,249 | ₩62,379 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,718 | ₩62,735 | ₩62,718 | ₩62,735 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,477 | ₩62,477 | ₩62,477 | ₩62,477 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,410 | ₩62,504 | ₩62,410 | ₩62,417 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,437 | ₩62,573 | ₩62,437 | ₩62,573 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,370 | ₩62,370 | ₩62,363 | ₩62,363 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩61,070 | ₩61,325 | ₩61,070 | ₩61,325 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,622 | ₩60,660 | ₩60,622 | ₩60,660 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,396 | ₩60,396 | ₩60,396 | ₩60,396 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,415 | ₩60,632 | ₩60,415 | ₩60,632 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,334 | ₩60,455 | ₩60,207 | ₩60,207 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,629 | ₩60,842 | ₩60,629 | ₩60,642 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩60,040 | ₩60,040 | ₩59,981 | ₩59,981 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩59,996 | ₩59,996 | ₩59,996 | ₩59,996 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,276 | ₩60,276 | ₩60,276 | ₩60,276 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩60,053 | ₩60,053 | ₩59,792 | ₩59,792 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,772 | ₩59,772 | ₩59,544 | ₩59,577 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,852 | ₩59,919 | ₩59,839 | ₩59,867 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,469 | ₩59,469 | ₩59,469 | ₩59,469 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,370 | ₩59,437 | ₩58,966 | ₩58,966 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,732 | ₩59,732 | ₩59,561 | ₩59,561 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,728 | ₩59,877 | ₩58,728 | ₩59,877 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,445 | ₩58,445 | ₩58,341 | ₩58,409 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,232 | ₩58,232 | ₩58,177 | ₩58,177 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,353 | ₩58,353 | ₩58,327 | ₩58,327 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,594 | ₩58,594 | ₩58,594 | ₩58,594 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,982 | ₩59,056 | ₩58,754 | ₩59,056 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,353 | ₩58,366 | ₩58,271 | ₩58,286 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,661 | ₩58,661 | ₩58,406 | ₩58,406 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,641 | ₩58,741 | ₩58,629 | ₩58,629 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩58,045 | ₩58,409 | ₩58,031 | ₩58,409 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,651 | ₩57,651 | ₩57,651 | ₩57,651 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩57,002 | ₩57,101 | ₩57,002 | ₩57,101 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩57,041 | ₩57,216 | ₩56,987 | ₩57,216 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,853 | ₩57,174 | ₩56,813 | ₩57,174 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,712 | ₩56,712 | ₩56,712 | ₩56,712 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,330 | ₩57,330 | ₩57,330 | ₩57,330 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,800 | ₩57,150 | ₩56,800 | ₩57,150 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,835 | ₩56,010 | ₩55,835 | ₩55,988 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,822 | ₩56,208 | ₩55,822 | ₩56,208 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,762 | ₩55,947 | ₩55,742 | ₩55,947 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩55,969 | ₩55,969 | ₩55,783 | ₩55,789 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,755 | ₩55,809 | ₩55,755 | ₩55,809 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,300 | ₩55,300 | ₩54,898 | ₩54,925 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,327 | ₩55,327 | ₩55,130 | ₩55,130 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩56,076 | ₩56,076 | ₩55,835 | ₩55,835 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩56,117 | ₩56,150 | ₩55,849 | ₩56,067 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩55,193 | ₩55,889 | ₩55,193 | ₩55,795 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,568 | ₩55,568 | ₩55,427 | ₩55,427 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,615 | ₩55,675 | ₩55,166 | ₩55,296 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,785 | ₩55,785 | ₩55,785 | ₩55,785 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,544 | ₩56,544 | ₩55,748 | ₩55,748 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,770 | ₩56,770 | ₩56,770 | ₩56,770 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,640 | ₩56,880 | ₩56,640 | ₩56,686 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,623 | ₩56,623 | ₩56,326 | ₩56,326 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩57,027 | ₩57,113 | ₩56,800 | ₩57,006 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,477 | ₩57,477 | ₩57,211 | ₩57,211 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,399 | ₩57,399 | ₩57,399 | ₩57,399 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,648 | ₩57,648 | ₩57,648 | ₩57,648 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,687 | ₩58,687 | ₩58,098 | ₩58,272 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,702 | ₩58,995 | ₩58,702 | ₩58,982 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,654 | ₩58,835 | ₩58,643 | ₩58,643 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,226 | ₩59,226 | ₩59,226 | ₩59,226 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩59,022 | ₩59,212 | ₩58,982 | ₩59,212 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,257 | ₩59,257 | ₩59,180 | ₩59,180 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩59,163 | ₩59,163 | ₩59,097 | ₩59,097 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,263 | ₩59,278 | ₩59,040 | ₩59,040 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,700 | ₩58,700 | ₩58,700 | ₩58,700 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,585 | ₩59,626 | ₩59,290 | ₩59,626 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩59,210 | ₩59,277 | ₩59,210 | ₩59,277 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,571 | ₩59,585 | ₩59,491 | ₩59,491 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,411 | ₩59,411 | ₩59,303 | ₩59,317 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,625 | ₩59,625 | ₩59,536 | ₩59,536 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩60,080 | ₩60,247 | ₩59,143 | ₩59,143 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,375 | ₩60,494 | ₩60,281 | ₩60,325 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩60,147 | ₩60,376 | ₩60,147 | ₩60,218 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩59,937 | ₩59,937 | ₩59,937 | ₩59,937 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,839 | ₩59,905 | ₩59,839 | ₩59,905 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,875 | ₩58,995 | ₩58,862 | ₩58,962 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,277 | ₩59,277 | ₩59,250 | ₩59,250 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,728 | ₩58,728 | ₩58,246 | ₩58,641 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩58,045 | ₩58,714 | ₩58,045 | ₩58,714 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,670 | ₩57,983 | ₩57,616 | ₩57,983 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,576 | ₩57,576 | ₩57,515 | ₩57,515 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,308 | ₩57,308 | ₩57,188 | ₩57,204 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩56,907 | ₩56,907 | ₩56,907 | ₩56,907 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,787 | ₩56,866 | ₩56,787 | ₩56,853 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,478 | ₩56,478 | ₩56,425 | ₩56,465 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩57,054 | ₩57,054 | ₩56,710 | ₩56,733 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,384 | ₩56,642 | ₩56,304 | ₩56,642 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩55,969 | ₩56,050 | ₩55,661 | ₩55,661 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,718 | ₩56,718 | ₩56,704 | ₩56,704 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩56,927 | ₩56,927 | ₩56,708 | ₩56,708 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,371 | ₩56,575 | ₩56,344 | ₩56,575 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,402 | ₩56,402 | ₩56,023 | ₩56,174 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩56,063 | ₩56,304 | ₩56,050 | ₩56,304 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,384 | ₩56,410 | ₩56,358 | ₩56,367 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,803 | ₩56,130 | ₩55,803 | ₩56,130 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,728 | ₩55,728 | ₩55,474 | ₩55,518 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,541 | ₩56,210 | ₩55,541 | ₩56,205 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,367 | ₩55,367 | ₩55,273 | ₩55,300 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,711 | ₩54,871 | ₩54,671 | ₩54,859 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩54,952 | ₩54,952 | ₩54,604 | ₩54,604 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩55,086 | ₩55,086 | ₩55,058 | ₩55,072 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,313 | ₩55,313 | ₩55,165 | ₩55,165 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,367 | ₩55,390 | ₩55,260 | ₩55,370 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,205 | ₩55,367 | ₩55,205 | ₩55,367 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩55,092 | ₩55,112 | ₩55,059 | ₩55,074 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,206 | ₩55,206 | ₩55,155 | ₩55,155 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,361 | ₩55,361 | ₩55,361 | ₩55,361 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,541 | ₩55,541 | ₩55,300 | ₩55,367 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,742 | ₩55,742 | ₩55,333 | ₩55,333 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩56,010 | ₩56,010 | ₩55,554 | ₩55,561 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩55,996 | ₩56,150 | ₩55,991 | ₩56,090 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,277 | ₩56,277 | ₩55,900 | ₩55,900 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩56,129 | ₩56,184 | ₩56,129 | ₩56,170 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,376 | ₩55,905 | ₩55,353 | ₩55,905 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩55,083 | ₩55,083 | ₩55,083 | ₩55,083 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,378 | ₩55,378 | ₩55,166 | ₩55,166 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,112 | ₩55,313 | ₩55,112 | ₩55,197 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,738 | ₩55,142 | ₩54,680 | ₩55,142 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,456 | ₩54,456 | ₩54,189 | ₩54,399 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,498 | ₩54,563 | ₩54,282 | ₩54,282 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,430 | ₩54,534 | ₩54,255 | ₩54,534 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩54,014 | ₩54,306 | ₩53,998 | ₩54,185 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,773 | ₩53,854 | ₩53,773 | ₩53,854 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,198 | ₩53,198 | ₩53,151 | ₩53,151 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩52,997 | ₩53,408 | ₩52,997 | ₩53,128 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩53,080 | ₩53,080 | ₩52,110 | ₩52,110 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩52,954 | ₩52,954 | ₩52,839 | ₩52,839 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,730 | ₩52,835 | ₩52,730 | ₩52,835 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩52,930 | ₩52,933 | ₩52,922 | ₩52,922 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,412 | ₩53,769 | ₩53,399 | ₩53,644 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,822 | ₩53,822 | ₩53,822 | ₩53,822 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,336 | ₩54,336 | ₩54,237 | ₩54,237 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,733 | ₩53,818 | ₩53,733 | ₩53,818 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,348 | ₩53,348 | ₩53,348 | ₩53,348 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,809 | ₩53,081 | ₩52,809 | ₩53,081 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩53,010 | ₩53,158 | ₩52,993 | ₩53,016 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,796 | ₩53,328 | ₩52,796 | ₩53,328 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,836 | ₩52,836 | ₩52,763 | ₩52,763 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩53,046 | ₩53,239 | ₩52,997 | ₩53,239 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,474 | ₩53,474 | ₩53,474 | ₩53,474 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,665 | ₩53,665 | ₩53,362 | ₩53,362 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩53,945 | ₩53,948 | ₩53,437 | ₩53,437 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩53,907 | ₩53,907 | ₩53,885 | ₩53,885 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,680 | ₩54,155 | ₩53,680 | ₩54,155 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,640 | ₩53,693 | ₩53,632 | ₩53,632 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,278 | ₩53,278 | ₩53,278 | ₩53,278 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,506 | ₩53,506 | ₩53,353 | ₩53,353 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,666 | ₩53,672 | ₩53,666 | ₩53,672 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,496 | ₩53,594 | ₩53,492 | ₩53,594 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩53,077 | ₩53,105 | ₩53,077 | ₩53,105 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩53,104 | ₩53,104 | ₩52,693 | ₩52,693 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩53,144 | ₩53,159 | ₩53,117 | ₩53,159 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,697 | ₩53,077 | ₩52,697 | ₩53,010 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,434 | ₩52,457 | ₩52,341 | ₩52,457 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,345 | ₩53,345 | ₩51,926 | ₩51,926 | -2.66% | 1.6천 |
|---|