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 | ₩60,807 | ₩60,807 | ₩60,807 | ₩60,807 | 0.00% | 200 |
| 2026.10.08 | ₩60,504 | ₩60,981 | ₩60,504 | ₩60,981 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,839 | ₩60,839 | ₩60,747 | ₩60,747 | -0.15% | 900 |
| 2026.10.06 | ₩61,322 | ₩61,322 | ₩61,298 | ₩61,298 | -0.04% | 400 |
| 2026.10.05 | ₩60,678 | ₩60,678 | ₩60,665 | ₩60,665 | -0.02% | 900 |
| 2026.10.02 | ₩60,826 | ₩60,933 | ₩60,826 | ₩60,854 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,954 | ₩60,316 | ₩59,954 | ₩60,305 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,873 | ₩59,873 | ₩59,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,873 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,396 | ₩60,396 | ₩59,940 | ₩60,112 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩60,088 | ₩60,316 | ₩60,088 | ₩60,202 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,557 | ₩60,736 | ₩60,557 | ₩60,736 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,571 | ₩60,571 | ₩60,362 | ₩60,362 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,826 | ₩60,866 | ₩60,694 | ₩60,694 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩61,174 | ₩61,174 | ₩61,076 | ₩61,076 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩61,146 | ₩61,295 | ₩61,146 | ₩61,290 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩61,107 | ₩61,240 | ₩61,107 | ₩61,240 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,589 | ₩61,589 | ₩61,589 | ₩61,589 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,234 | ₩62,234 | ₩61,311 | ₩61,311 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,368 | ₩62,382 | ₩62,210 | ₩62,210 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,382 | ₩62,382 | ₩62,373 | ₩62,373 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,623 | ₩62,891 | ₩62,623 | ₩62,779 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩61,979 | ₩61,993 | ₩61,771 | ₩61,771 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩62,328 | ₩62,328 | ₩61,966 | ₩62,120 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,435 | ₩62,489 | ₩62,360 | ₩62,360 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,650 | ₩62,677 | ₩62,545 | ₩62,545 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩62,073 | ₩62,583 | ₩62,073 | ₩62,547 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩62,194 | ₩62,408 | ₩62,194 | ₩62,309 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,966 | ₩62,019 | ₩61,966 | ₩62,002 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,490 | ₩62,569 | ₩62,490 | ₩62,500 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,770 | ₩62,770 | ₩62,529 | ₩62,639 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩62,985 | ₩62,985 | ₩62,889 | ₩62,889 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩63,119 | ₩63,213 | ₩63,106 | ₩63,176 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩62,985 | ₩63,003 | ₩62,985 | ₩63,003 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,878 | ₩62,945 | ₩62,864 | ₩62,909 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩63,025 | ₩63,045 | ₩63,025 | ₩63,045 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩63,025 | ₩63,070 | ₩62,707 | ₩62,707 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩63,172 | ₩63,172 | ₩63,172 | ₩63,172 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩63,106 | ₩63,143 | ₩63,106 | ₩63,143 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,575 | ₩63,575 | ₩63,391 | ₩63,391 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,723 | ₩63,723 | ₩63,582 | ₩63,700 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,869 | ₩63,869 | ₩63,555 | ₩63,555 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,790 | ₩63,897 | ₩63,602 | ₩63,865 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,803 | ₩63,803 | ₩63,602 | ₩63,628 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,937 | ₩63,937 | ₩63,471 | ₩63,471 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩63,307 | ₩63,701 | ₩63,307 | ₩63,701 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩63,012 | ₩63,012 | ₩63,008 | ₩63,008 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩63,239 | ₩63,239 | ₩63,107 | ₩63,107 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,395 | ₩63,310 | ₩62,395 | ₩63,310 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,577 | ₩61,873 | ₩61,577 | ₩61,873 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,590 | ₩61,617 | ₩61,574 | ₩61,574 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩61,188 | ₩61,402 | ₩60,906 | ₩61,368 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩62,261 | ₩62,274 | ₩61,754 | ₩61,754 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩62,288 | ₩62,623 | ₩62,288 | ₩62,513 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,738 | ₩61,875 | ₩61,738 | ₩61,875 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,510 | ₩61,520 | ₩61,510 | ₩61,520 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩61,027 | ₩61,040 | ₩60,882 | ₩60,882 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,469 | ₩61,469 | ₩61,282 | ₩61,282 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩61,027 | ₩61,107 | ₩61,020 | ₩61,107 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩61,215 | ₩61,215 | ₩60,799 | ₩60,799 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,724 | ₩61,738 | ₩61,208 | ₩61,208 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩61,060 | ₩61,491 | ₩61,060 | ₩61,491 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,644 | ₩61,644 | ₩60,956 | ₩60,956 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,791 | ₩61,791 | ₩61,432 | ₩61,432 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,475 | ₩62,475 | ₩62,462 | ₩62,469 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,737 | ₩62,737 | ₩62,737 | ₩62,737 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩62,221 | ₩62,416 | ₩62,221 | ₩62,416 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩62,073 | ₩62,073 | ₩61,995 | ₩61,995 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,529 | ₩62,529 | ₩62,369 | ₩62,391 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,221 | ₩62,462 | ₩62,221 | ₩62,391 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,698 | ₩62,054 | ₩61,698 | ₩62,054 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,408 | ₩62,408 | ₩62,041 | ₩62,041 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩62,183 | ₩62,183 | ₩62,144 | ₩62,144 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩62,234 | ₩62,234 | ₩62,140 | ₩62,158 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,748 | ₩61,748 | ₩61,748 | ₩61,748 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,449 | ₩62,449 | ₩62,284 | ₩62,284 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,738 | ₩61,738 | ₩61,657 | ₩61,715 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,677 | ₩61,702 | ₩61,677 | ₩61,702 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,657 | ₩62,100 | ₩61,657 | ₩62,026 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩62,073 | ₩62,139 | ₩62,073 | ₩62,139 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,730 | ₩62,730 | ₩61,845 | ₩61,845 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,441 | ₩63,441 | ₩62,958 | ₩62,972 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩63,307 | ₩63,307 | ₩63,173 | ₩63,173 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩63,263 | ₩63,263 | ₩63,263 | ₩63,263 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,900 | ₩62,681 | ₩61,900 | ₩62,681 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩62,180 | ₩62,180 | ₩61,617 | ₩61,617 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,341 | ₩62,341 | ₩62,006 | ₩62,188 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩62,258 | ₩62,258 | ₩62,258 | ₩62,258 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,502 | ₩62,542 | ₩62,254 | ₩62,254 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,575 | ₩63,589 | ₩63,507 | ₩63,507 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,351 | ₩63,351 | ₩63,351 | ₩63,351 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩63,106 | ₩63,780 | ₩63,106 | ₩63,780 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,469 | ₩62,555 | ₩62,355 | ₩62,485 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,824 | ₩62,842 | ₩62,824 | ₩62,842 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,583 | ₩62,583 | ₩62,583 | ₩62,583 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,516 | ₩62,610 | ₩62,516 | ₩62,522 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,542 | ₩62,679 | ₩62,542 | ₩62,679 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,475 | ₩62,475 | ₩62,469 | ₩62,469 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩61,173 | ₩61,429 | ₩61,173 | ₩61,429 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,725 | ₩60,763 | ₩60,725 | ₩60,763 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,498 | ₩60,498 | ₩60,498 | ₩60,498 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,517 | ₩60,734 | ₩60,517 | ₩60,734 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,437 | ₩60,557 | ₩60,309 | ₩60,309 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,732 | ₩60,945 | ₩60,732 | ₩60,745 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩60,142 | ₩60,142 | ₩60,083 | ₩60,083 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩60,097 | ₩60,097 | ₩60,097 | ₩60,097 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,378 | ₩60,378 | ₩60,378 | ₩60,378 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩60,155 | ₩60,155 | ₩59,894 | ₩59,894 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,873 | ₩59,873 | ₩59,645 | ₩59,678 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,954 | ₩60,021 | ₩59,940 | ₩59,969 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,570 | ₩59,570 | ₩59,570 | ₩59,570 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,471 | ₩59,538 | ₩59,066 | ₩59,066 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,833 | ₩59,833 | ₩59,661 | ₩59,661 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,827 | ₩59,978 | ₩58,827 | ₩59,978 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,544 | ₩58,544 | ₩58,440 | ₩58,508 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,331 | ₩58,331 | ₩58,276 | ₩58,276 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,452 | ₩58,452 | ₩58,426 | ₩58,426 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,693 | ₩58,693 | ₩58,693 | ₩58,693 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩59,082 | ₩59,156 | ₩58,854 | ₩59,156 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,452 | ₩58,465 | ₩58,370 | ₩58,385 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,760 | ₩58,760 | ₩58,505 | ₩58,505 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,740 | ₩58,841 | ₩58,728 | ₩58,728 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩58,143 | ₩58,508 | ₩58,130 | ₩58,508 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,749 | ₩57,749 | ₩57,749 | ₩57,749 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩57,098 | ₩57,198 | ₩57,098 | ₩57,198 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩57,137 | ₩57,313 | ₩57,084 | ₩57,313 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,949 | ₩57,271 | ₩56,909 | ₩57,271 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,809 | ₩56,809 | ₩56,809 | ₩56,809 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,427 | ₩57,427 | ₩57,427 | ₩57,427 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,896 | ₩57,247 | ₩56,896 | ₩57,247 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,930 | ₩56,104 | ₩55,930 | ₩56,083 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,917 | ₩56,303 | ₩55,917 | ₩56,303 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,856 | ₩56,041 | ₩55,836 | ₩56,041 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩56,064 | ₩56,064 | ₩55,878 | ₩55,883 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,850 | ₩55,903 | ₩55,850 | ₩55,903 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,394 | ₩55,394 | ₩54,991 | ₩55,018 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,420 | ₩55,420 | ₩55,223 | ₩55,223 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩56,172 | ₩56,172 | ₩55,930 | ₩55,930 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩56,212 | ₩56,245 | ₩55,944 | ₩56,162 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩55,286 | ₩55,984 | ₩55,286 | ₩55,890 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,662 | ₩55,662 | ₩55,521 | ₩55,521 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,709 | ₩55,769 | ₩55,260 | ₩55,390 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,879 | ₩55,879 | ₩55,879 | ₩55,879 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,640 | ₩56,640 | ₩55,843 | ₩55,843 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,866 | ₩56,866 | ₩56,866 | ₩56,866 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,736 | ₩56,976 | ₩56,736 | ₩56,782 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,444 | ₩56,444 | ₩56,444 | ₩56,444 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,719 | ₩56,719 | ₩56,421 | ₩56,421 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩57,124 | ₩57,210 | ₩56,896 | ₩57,102 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,574 | ₩57,574 | ₩57,308 | ₩57,308 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,497 | ₩57,497 | ₩57,497 | ₩57,497 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,746 | ₩57,746 | ₩57,746 | ₩57,746 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,787 | ₩58,787 | ₩58,197 | ₩58,371 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,802 | ₩59,095 | ₩58,802 | ₩59,082 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,753 | ₩58,935 | ₩58,743 | ₩58,743 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,326 | ₩59,326 | ₩59,326 | ₩59,326 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩59,122 | ₩59,313 | ₩59,082 | ₩59,313 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,357 | ₩59,357 | ₩59,281 | ₩59,281 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩59,263 | ₩59,263 | ₩59,197 | ₩59,197 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,364 | ₩59,378 | ₩59,140 | ₩59,140 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,799 | ₩58,799 | ₩58,799 | ₩58,799 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,686 | ₩59,727 | ₩59,391 | ₩59,727 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩59,310 | ₩59,377 | ₩59,310 | ₩59,377 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,672 | ₩59,686 | ₩59,592 | ₩59,592 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,511 | ₩59,511 | ₩59,404 | ₩59,417 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,726 | ₩59,726 | ₩59,637 | ₩59,637 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩60,182 | ₩60,350 | ₩59,243 | ₩59,243 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,477 | ₩60,596 | ₩60,383 | ₩60,427 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩60,249 | ₩60,478 | ₩60,249 | ₩60,320 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩60,038 | ₩60,038 | ₩60,038 | ₩60,038 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,940 | ₩60,006 | ₩59,940 | ₩60,006 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,975 | ₩59,095 | ₩58,961 | ₩59,062 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,377 | ₩59,377 | ₩59,350 | ₩59,350 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,827 | ₩58,827 | ₩58,344 | ₩58,740 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩58,143 | ₩58,814 | ₩58,143 | ₩58,814 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,768 | ₩58,081 | ₩57,714 | ₩58,081 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,674 | ₩57,674 | ₩57,612 | ₩57,612 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,405 | ₩57,405 | ₩57,285 | ₩57,301 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩57,003 | ₩57,003 | ₩57,003 | ₩57,003 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,884 | ₩56,963 | ₩56,884 | ₩56,949 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,574 | ₩56,574 | ₩56,520 | ₩56,561 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩57,151 | ₩57,151 | ₩56,806 | ₩56,829 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,480 | ₩56,738 | ₩56,400 | ₩56,738 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩56,064 | ₩56,145 | ₩55,756 | ₩55,756 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,814 | ₩56,814 | ₩56,801 | ₩56,801 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩57,023 | ₩57,023 | ₩56,805 | ₩56,805 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,467 | ₩56,670 | ₩56,440 | ₩56,670 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,497 | ₩56,497 | ₩56,118 | ₩56,269 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩56,158 | ₩56,400 | ₩56,145 | ₩56,400 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,480 | ₩56,506 | ₩56,453 | ₩56,463 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,898 | ₩56,225 | ₩55,898 | ₩56,225 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,823 | ₩55,823 | ₩55,568 | ₩55,612 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,635 | ₩56,306 | ₩55,635 | ₩56,300 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,461 | ₩55,461 | ₩55,367 | ₩55,394 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,803 | ₩54,964 | ₩54,763 | ₩54,952 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩55,045 | ₩55,045 | ₩54,696 | ₩54,696 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩55,179 | ₩55,179 | ₩55,151 | ₩55,166 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,407 | ₩55,407 | ₩55,258 | ₩55,258 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,461 | ₩55,483 | ₩55,353 | ₩55,463 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,298 | ₩55,461 | ₩55,298 | ₩55,461 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩55,186 | ₩55,206 | ₩55,152 | ₩55,167 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,300 | ₩55,300 | ₩55,249 | ₩55,249 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,455 | ₩55,455 | ₩55,455 | ₩55,455 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,635 | ₩55,635 | ₩55,394 | ₩55,461 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,836 | ₩55,836 | ₩55,427 | ₩55,427 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩56,104 | ₩56,104 | ₩55,648 | ₩55,655 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩56,091 | ₩56,245 | ₩56,086 | ₩56,185 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,373 | ₩56,373 | ₩55,995 | ₩55,995 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩56,224 | ₩56,279 | ₩56,224 | ₩56,265 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,470 | ₩56,000 | ₩55,447 | ₩56,000 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩55,176 | ₩55,176 | ₩55,176 | ₩55,176 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,471 | ₩55,471 | ₩55,260 | ₩55,260 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,206 | ₩55,407 | ₩55,206 | ₩55,290 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,830 | ₩55,235 | ₩54,773 | ₩55,235 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,549 | ₩54,549 | ₩54,280 | ₩54,491 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,590 | ₩54,656 | ₩54,374 | ₩54,374 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,522 | ₩54,626 | ₩54,347 | ₩54,626 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩54,106 | ₩54,398 | ₩54,090 | ₩54,276 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,865 | ₩53,945 | ₩53,865 | ₩53,945 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,288 | ₩53,288 | ₩53,241 | ₩53,241 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩53,087 | ₩53,498 | ₩53,087 | ₩53,218 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩53,170 | ₩53,170 | ₩52,199 | ₩52,199 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩53,044 | ₩53,044 | ₩52,928 | ₩52,928 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,820 | ₩52,924 | ₩52,820 | ₩52,924 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩53,020 | ₩53,022 | ₩53,012 | ₩53,012 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,502 | ₩53,861 | ₩53,489 | ₩53,734 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,913 | ₩53,913 | ₩53,913 | ₩53,913 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,428 | ₩54,428 | ₩54,329 | ₩54,329 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,824 | ₩53,909 | ₩53,824 | ₩53,909 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,438 | ₩53,438 | ₩53,438 | ₩53,438 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,899 | ₩53,171 | ₩52,899 | ₩53,171 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩53,100 | ₩53,248 | ₩53,083 | ₩53,105 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,885 | ₩53,418 | ₩52,885 | ₩53,418 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,926 | ₩52,926 | ₩52,852 | ₩52,852 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩53,136 | ₩53,329 | ₩53,087 | ₩53,329 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,564 | ₩53,564 | ₩53,564 | ₩53,564 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,756 | ₩53,756 | ₩53,453 | ₩53,453 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩54,036 | ₩54,039 | ₩53,528 | ₩53,528 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩53,999 | ₩53,999 | ₩53,976 | ₩53,976 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,771 | ₩54,247 | ₩53,771 | ₩54,247 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,730 | ₩53,784 | ₩53,722 | ₩53,722 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,368 | ₩53,368 | ₩53,368 | ₩53,368 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,596 | ₩53,596 | ₩53,443 | ₩53,443 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,757 | ₩53,763 | ₩53,757 | ₩53,763 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,587 | ₩53,685 | ₩53,583 | ₩53,685 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩53,167 | ₩53,195 | ₩53,167 | ₩53,195 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩53,194 | ₩53,194 | ₩52,782 | ₩52,782 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩53,234 | ₩53,249 | ₩53,207 | ₩53,249 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,786 | ₩53,167 | ₩52,786 | ₩53,100 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,523 | ₩52,546 | ₩52,429 | ₩52,546 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,435 | ₩53,435 | ₩52,014 | ₩52,014 | -2.66% | 1.6천 |
|---|