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 | ₩60,815 | ₩60,815 | ₩60,815 | ₩60,815 | 0.00% | 200 |
| 2026.10.08 | ₩60,511 | ₩60,989 | ₩60,511 | ₩60,989 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,847 | ₩60,847 | ₩60,754 | ₩60,754 | -0.15% | 900 |
| 2026.10.06 | ₩61,330 | ₩61,330 | ₩61,306 | ₩61,306 | -0.04% | 400 |
| 2026.10.05 | ₩60,686 | ₩60,686 | ₩60,672 | ₩60,672 | -0.02% | 900 |
| 2026.10.02 | ₩60,833 | ₩60,941 | ₩60,833 | ₩60,862 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,961 | ₩60,324 | ₩59,961 | ₩60,313 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,881 | ₩59,881 | ₩59,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,881 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,404 | ₩60,404 | ₩59,948 | ₩60,120 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩60,096 | ₩60,324 | ₩60,096 | ₩60,210 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,565 | ₩60,744 | ₩60,565 | ₩60,744 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,579 | ₩60,579 | ₩60,369 | ₩60,369 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,833 | ₩60,874 | ₩60,702 | ₩60,702 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩61,182 | ₩61,182 | ₩61,084 | ₩61,084 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩61,154 | ₩61,303 | ₩61,154 | ₩61,298 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩61,115 | ₩61,248 | ₩61,115 | ₩61,248 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,597 | ₩61,597 | ₩61,597 | ₩61,597 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,242 | ₩62,242 | ₩61,319 | ₩61,319 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,376 | ₩62,389 | ₩62,218 | ₩62,218 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,389 | ₩62,389 | ₩62,381 | ₩62,381 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,631 | ₩62,899 | ₩62,631 | ₩62,787 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩61,987 | ₩62,000 | ₩61,779 | ₩61,779 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩62,336 | ₩62,336 | ₩61,974 | ₩62,128 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,443 | ₩62,497 | ₩62,368 | ₩62,368 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,658 | ₩62,685 | ₩62,553 | ₩62,553 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩62,081 | ₩62,591 | ₩62,081 | ₩62,554 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩62,202 | ₩62,416 | ₩62,202 | ₩62,317 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,974 | ₩62,027 | ₩61,974 | ₩62,010 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,498 | ₩62,577 | ₩62,498 | ₩62,507 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,778 | ₩62,778 | ₩62,537 | ₩62,647 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩62,993 | ₩62,993 | ₩62,897 | ₩62,897 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩63,127 | ₩63,221 | ₩63,114 | ₩63,184 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩62,993 | ₩63,011 | ₩62,993 | ₩63,011 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,886 | ₩62,953 | ₩62,872 | ₩62,917 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩63,033 | ₩63,053 | ₩63,033 | ₩63,053 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩63,033 | ₩63,078 | ₩62,715 | ₩62,715 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩63,180 | ₩63,180 | ₩63,180 | ₩63,180 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩63,114 | ₩63,151 | ₩63,114 | ₩63,151 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,583 | ₩63,583 | ₩63,400 | ₩63,400 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,731 | ₩63,731 | ₩63,590 | ₩63,708 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,877 | ₩63,877 | ₩63,563 | ₩63,563 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,798 | ₩63,905 | ₩63,610 | ₩63,873 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,811 | ₩63,811 | ₩63,610 | ₩63,636 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,945 | ₩63,945 | ₩63,479 | ₩63,479 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩63,315 | ₩63,709 | ₩63,315 | ₩63,709 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩63,020 | ₩63,020 | ₩63,016 | ₩63,016 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩63,247 | ₩63,247 | ₩63,115 | ₩63,115 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,403 | ₩63,318 | ₩62,403 | ₩63,318 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,585 | ₩61,881 | ₩61,585 | ₩61,881 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,598 | ₩61,625 | ₩61,582 | ₩61,582 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩61,196 | ₩61,410 | ₩60,914 | ₩61,375 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩62,269 | ₩62,282 | ₩61,762 | ₩61,762 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩62,296 | ₩62,631 | ₩62,296 | ₩62,521 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,746 | ₩61,882 | ₩61,746 | ₩61,882 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,518 | ₩61,528 | ₩61,518 | ₩61,528 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩61,035 | ₩61,048 | ₩60,890 | ₩60,890 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,477 | ₩61,477 | ₩61,289 | ₩61,289 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩61,035 | ₩61,115 | ₩61,028 | ₩61,115 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩61,222 | ₩61,222 | ₩60,807 | ₩60,807 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,732 | ₩61,746 | ₩61,216 | ₩61,216 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩61,068 | ₩61,499 | ₩61,068 | ₩61,499 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,652 | ₩61,652 | ₩60,964 | ₩60,964 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,799 | ₩61,799 | ₩61,440 | ₩61,440 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,483 | ₩62,483 | ₩62,470 | ₩62,477 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,745 | ₩62,745 | ₩62,745 | ₩62,745 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩62,228 | ₩62,424 | ₩62,228 | ₩62,424 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩62,081 | ₩62,081 | ₩62,003 | ₩62,003 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,537 | ₩62,537 | ₩62,377 | ₩62,399 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,228 | ₩62,470 | ₩62,228 | ₩62,399 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,705 | ₩62,062 | ₩61,705 | ₩62,062 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,416 | ₩62,416 | ₩62,049 | ₩62,049 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩62,191 | ₩62,191 | ₩62,152 | ₩62,152 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩62,242 | ₩62,242 | ₩62,148 | ₩62,165 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,756 | ₩61,756 | ₩61,756 | ₩61,756 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,457 | ₩62,457 | ₩62,292 | ₩62,292 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,746 | ₩61,746 | ₩61,665 | ₩61,723 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,685 | ₩61,709 | ₩61,685 | ₩61,709 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,665 | ₩62,108 | ₩61,665 | ₩62,034 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩62,081 | ₩62,147 | ₩62,081 | ₩62,147 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,738 | ₩62,738 | ₩61,853 | ₩61,853 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,449 | ₩63,449 | ₩62,966 | ₩62,980 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩63,315 | ₩63,315 | ₩63,181 | ₩63,181 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩63,271 | ₩63,271 | ₩63,271 | ₩63,271 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,908 | ₩62,689 | ₩61,908 | ₩62,689 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩62,188 | ₩62,188 | ₩61,625 | ₩61,625 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,349 | ₩62,349 | ₩62,014 | ₩62,196 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩62,266 | ₩62,266 | ₩62,266 | ₩62,266 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,510 | ₩62,550 | ₩62,262 | ₩62,262 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,583 | ₩63,597 | ₩63,515 | ₩63,515 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,359 | ₩63,359 | ₩63,359 | ₩63,359 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩63,114 | ₩63,789 | ₩63,114 | ₩63,789 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,477 | ₩62,562 | ₩62,363 | ₩62,493 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,832 | ₩62,850 | ₩62,832 | ₩62,850 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,591 | ₩62,591 | ₩62,591 | ₩62,591 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,524 | ₩62,617 | ₩62,524 | ₩62,530 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,550 | ₩62,687 | ₩62,550 | ₩62,687 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,483 | ₩62,483 | ₩62,477 | ₩62,477 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩61,181 | ₩61,437 | ₩61,181 | ₩61,437 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,733 | ₩60,770 | ₩60,733 | ₩60,770 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,506 | ₩60,506 | ₩60,506 | ₩60,506 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,525 | ₩60,742 | ₩60,525 | ₩60,742 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,444 | ₩60,565 | ₩60,317 | ₩60,317 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,739 | ₩60,953 | ₩60,739 | ₩60,753 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩60,149 | ₩60,149 | ₩60,090 | ₩60,090 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩60,105 | ₩60,105 | ₩60,105 | ₩60,105 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,385 | ₩60,385 | ₩60,385 | ₩60,385 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩60,163 | ₩60,163 | ₩59,901 | ₩59,901 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,881 | ₩59,881 | ₩59,653 | ₩59,685 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,961 | ₩60,029 | ₩59,948 | ₩59,976 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,578 | ₩59,578 | ₩59,578 | ₩59,578 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,479 | ₩59,546 | ₩59,073 | ₩59,073 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,841 | ₩59,841 | ₩59,669 | ₩59,669 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,835 | ₩59,986 | ₩58,835 | ₩59,986 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,552 | ₩58,552 | ₩58,447 | ₩58,515 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,338 | ₩58,338 | ₩58,283 | ₩58,283 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,459 | ₩58,459 | ₩58,434 | ₩58,434 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,701 | ₩58,701 | ₩58,701 | ₩58,701 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩59,090 | ₩59,163 | ₩58,862 | ₩59,163 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,459 | ₩58,472 | ₩58,377 | ₩58,392 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,768 | ₩58,768 | ₩58,513 | ₩58,513 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,747 | ₩58,848 | ₩58,735 | ₩58,735 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩58,151 | ₩58,515 | ₩58,137 | ₩58,515 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,756 | ₩57,756 | ₩57,756 | ₩57,756 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩57,106 | ₩57,205 | ₩57,106 | ₩57,205 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩57,144 | ₩57,320 | ₩57,091 | ₩57,320 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,957 | ₩57,279 | ₩56,916 | ₩57,279 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,816 | ₩56,816 | ₩56,816 | ₩56,816 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,434 | ₩57,434 | ₩57,434 | ₩57,434 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,903 | ₩57,254 | ₩56,903 | ₩57,254 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,937 | ₩56,112 | ₩55,937 | ₩56,090 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,924 | ₩56,310 | ₩55,924 | ₩56,310 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,863 | ₩56,049 | ₩55,843 | ₩56,049 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩56,071 | ₩56,071 | ₩55,885 | ₩55,890 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,857 | ₩55,910 | ₩55,857 | ₩55,910 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,401 | ₩55,401 | ₩54,998 | ₩55,025 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,427 | ₩55,427 | ₩55,230 | ₩55,230 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩56,179 | ₩56,179 | ₩55,937 | ₩55,937 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩56,219 | ₩56,252 | ₩55,951 | ₩56,169 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩55,293 | ₩55,991 | ₩55,293 | ₩55,897 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,669 | ₩55,669 | ₩55,528 | ₩55,528 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,716 | ₩55,776 | ₩55,267 | ₩55,397 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,886 | ₩55,886 | ₩55,886 | ₩55,886 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,647 | ₩56,647 | ₩55,850 | ₩55,850 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,874 | ₩56,874 | ₩56,874 | ₩56,874 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,743 | ₩56,984 | ₩56,743 | ₩56,789 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,451 | ₩56,451 | ₩56,451 | ₩56,451 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,726 | ₩56,726 | ₩56,428 | ₩56,428 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩57,131 | ₩57,217 | ₩56,903 | ₩57,110 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,582 | ₩57,582 | ₩57,315 | ₩57,315 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,504 | ₩57,504 | ₩57,504 | ₩57,504 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,753 | ₩57,753 | ₩57,753 | ₩57,753 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,794 | ₩58,794 | ₩58,204 | ₩58,379 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,809 | ₩59,103 | ₩58,809 | ₩59,090 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,761 | ₩58,942 | ₩58,750 | ₩58,750 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,334 | ₩59,334 | ₩59,334 | ₩59,334 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩59,130 | ₩59,320 | ₩59,090 | ₩59,320 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,365 | ₩59,365 | ₩59,288 | ₩59,288 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩59,271 | ₩59,271 | ₩59,205 | ₩59,205 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,371 | ₩59,386 | ₩59,147 | ₩59,147 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,807 | ₩58,807 | ₩58,807 | ₩58,807 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,693 | ₩59,735 | ₩59,398 | ₩59,735 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩59,318 | ₩59,385 | ₩59,318 | ₩59,385 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,680 | ₩59,693 | ₩59,599 | ₩59,599 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,519 | ₩59,519 | ₩59,411 | ₩59,425 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,733 | ₩59,733 | ₩59,645 | ₩59,645 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩60,190 | ₩60,357 | ₩59,251 | ₩59,251 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,485 | ₩60,604 | ₩60,391 | ₩60,435 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩60,257 | ₩60,486 | ₩60,257 | ₩60,328 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩60,046 | ₩60,046 | ₩60,046 | ₩60,046 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,948 | ₩60,014 | ₩59,948 | ₩60,014 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,982 | ₩59,103 | ₩58,969 | ₩59,069 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,385 | ₩59,385 | ₩59,358 | ₩59,358 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,835 | ₩58,835 | ₩58,352 | ₩58,747 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩58,151 | ₩58,821 | ₩58,151 | ₩58,821 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,775 | ₩58,089 | ₩57,721 | ₩58,089 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,681 | ₩57,681 | ₩57,619 | ₩57,619 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,413 | ₩57,413 | ₩57,292 | ₩57,308 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩57,010 | ₩57,010 | ₩57,010 | ₩57,010 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,891 | ₩56,970 | ₩56,891 | ₩56,957 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,581 | ₩56,581 | ₩56,527 | ₩56,568 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩57,158 | ₩57,158 | ₩56,813 | ₩56,836 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,487 | ₩56,745 | ₩56,407 | ₩56,745 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩56,071 | ₩56,152 | ₩55,763 | ₩55,763 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,821 | ₩56,821 | ₩56,808 | ₩56,808 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩57,030 | ₩57,030 | ₩56,812 | ₩56,812 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,474 | ₩56,678 | ₩56,447 | ₩56,678 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,505 | ₩56,505 | ₩56,125 | ₩56,277 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩56,165 | ₩56,407 | ₩56,152 | ₩56,407 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,487 | ₩56,513 | ₩56,460 | ₩56,470 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,905 | ₩56,232 | ₩55,905 | ₩56,232 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,830 | ₩55,830 | ₩55,575 | ₩55,619 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,642 | ₩56,313 | ₩55,642 | ₩56,307 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,468 | ₩55,468 | ₩55,374 | ₩55,401 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,810 | ₩54,971 | ₩54,770 | ₩54,959 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩55,052 | ₩55,052 | ₩54,703 | ₩54,703 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩55,186 | ₩55,186 | ₩55,158 | ₩55,173 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,414 | ₩55,414 | ₩55,265 | ₩55,265 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,468 | ₩55,491 | ₩55,360 | ₩55,470 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,305 | ₩55,468 | ₩55,305 | ₩55,468 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩55,193 | ₩55,213 | ₩55,159 | ₩55,174 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,307 | ₩55,307 | ₩55,256 | ₩55,256 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,462 | ₩55,462 | ₩55,462 | ₩55,462 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,642 | ₩55,642 | ₩55,401 | ₩55,468 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,843 | ₩55,843 | ₩55,434 | ₩55,434 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩56,112 | ₩56,112 | ₩55,656 | ₩55,662 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩56,098 | ₩56,252 | ₩56,093 | ₩56,192 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,380 | ₩56,380 | ₩56,002 | ₩56,002 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩56,231 | ₩56,286 | ₩56,231 | ₩56,273 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,477 | ₩56,007 | ₩55,454 | ₩56,007 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩55,183 | ₩55,183 | ₩55,183 | ₩55,183 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,478 | ₩55,478 | ₩55,267 | ₩55,267 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,457 | ₩55,457 | ₩55,457 | ₩55,457 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,213 | ₩55,414 | ₩55,213 | ₩55,297 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,837 | ₩55,242 | ₩54,780 | ₩55,242 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,556 | ₩54,556 | ₩54,287 | ₩54,498 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,597 | ₩54,663 | ₩54,381 | ₩54,381 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,529 | ₩54,633 | ₩54,354 | ₩54,633 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩54,113 | ₩54,405 | ₩54,097 | ₩54,283 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,871 | ₩53,952 | ₩53,871 | ₩53,952 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,295 | ₩53,295 | ₩53,248 | ₩53,248 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩53,093 | ₩53,505 | ₩53,093 | ₩53,225 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩53,177 | ₩53,177 | ₩52,205 | ₩52,205 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩53,050 | ₩53,050 | ₩52,935 | ₩52,935 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,826 | ₩52,931 | ₩52,826 | ₩52,931 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩53,026 | ₩53,029 | ₩53,018 | ₩53,018 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,509 | ₩53,867 | ₩53,496 | ₩53,741 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,920 | ₩53,920 | ₩53,920 | ₩53,920 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,435 | ₩54,435 | ₩54,336 | ₩54,336 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,831 | ₩53,916 | ₩53,831 | ₩53,916 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,445 | ₩53,445 | ₩53,445 | ₩53,445 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,906 | ₩53,178 | ₩52,906 | ₩53,178 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩53,107 | ₩53,254 | ₩53,089 | ₩53,112 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,892 | ₩53,425 | ₩52,892 | ₩53,425 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,932 | ₩52,932 | ₩52,859 | ₩52,859 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩53,143 | ₩53,336 | ₩53,093 | ₩53,336 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,571 | ₩53,571 | ₩53,571 | ₩53,571 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,763 | ₩53,763 | ₩53,460 | ₩53,460 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩54,043 | ₩54,046 | ₩53,535 | ₩53,535 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩54,006 | ₩54,006 | ₩53,983 | ₩53,983 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,778 | ₩54,254 | ₩53,778 | ₩54,254 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,737 | ₩53,791 | ₩53,729 | ₩53,729 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,375 | ₩53,375 | ₩53,375 | ₩53,375 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,603 | ₩53,603 | ₩53,450 | ₩53,450 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,764 | ₩53,769 | ₩53,764 | ₩53,769 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,594 | ₩53,692 | ₩53,590 | ₩53,692 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩53,174 | ₩53,202 | ₩53,174 | ₩53,202 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩53,201 | ₩53,201 | ₩52,789 | ₩52,789 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩53,241 | ₩53,256 | ₩53,214 | ₩53,256 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,793 | ₩53,174 | ₩52,793 | ₩53,107 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,530 | ₩52,553 | ₩52,436 | ₩52,553 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,442 | ₩53,442 | ₩52,020 | ₩52,020 | -2.66% | 1.6천 |
|---|