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 | ₩60,829 | ₩60,829 | ₩60,829 | ₩60,829 | 0.00% | 200 |
| 2026.10.08 | ₩60,526 | ₩61,004 | ₩60,526 | ₩61,004 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,861 | ₩60,861 | ₩60,769 | ₩60,769 | -0.15% | 900 |
| 2026.10.06 | ₩61,344 | ₩61,344 | ₩61,320 | ₩61,320 | -0.04% | 400 |
| 2026.10.05 | ₩60,700 | ₩60,700 | ₩60,687 | ₩60,687 | -0.02% | 900 |
| 2026.10.02 | ₩60,848 | ₩60,955 | ₩60,848 | ₩60,876 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,976 | ₩60,338 | ₩59,976 | ₩60,327 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,895 | ₩59,895 | ₩59,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,895 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,419 | ₩60,419 | ₩59,962 | ₩60,134 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩60,110 | ₩60,338 | ₩60,110 | ₩60,224 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,580 | ₩60,758 | ₩60,580 | ₩60,758 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,593 | ₩60,593 | ₩60,384 | ₩60,384 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,848 | ₩60,888 | ₩60,716 | ₩60,716 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩61,197 | ₩61,197 | ₩61,099 | ₩61,099 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩61,169 | ₩61,318 | ₩61,169 | ₩61,312 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩61,130 | ₩61,263 | ₩61,130 | ₩61,263 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,611 | ₩61,611 | ₩61,611 | ₩61,611 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,257 | ₩62,257 | ₩61,334 | ₩61,334 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,391 | ₩62,404 | ₩62,233 | ₩62,233 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,404 | ₩62,404 | ₩62,396 | ₩62,396 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,646 | ₩62,914 | ₩62,646 | ₩62,801 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩62,002 | ₩62,015 | ₩61,794 | ₩61,794 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩62,351 | ₩62,351 | ₩61,988 | ₩62,143 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,458 | ₩62,512 | ₩62,383 | ₩62,383 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,673 | ₩62,700 | ₩62,568 | ₩62,568 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩62,096 | ₩62,606 | ₩62,096 | ₩62,569 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩62,216 | ₩62,431 | ₩62,216 | ₩62,332 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,988 | ₩62,042 | ₩61,988 | ₩62,025 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,513 | ₩62,592 | ₩62,513 | ₩62,522 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,793 | ₩62,793 | ₩62,552 | ₩62,662 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩63,008 | ₩63,008 | ₩62,912 | ₩62,912 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩63,142 | ₩63,236 | ₩63,129 | ₩63,199 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩63,008 | ₩63,026 | ₩63,008 | ₩63,026 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,901 | ₩62,968 | ₩62,887 | ₩62,932 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩63,048 | ₩63,068 | ₩63,048 | ₩63,068 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩63,048 | ₩63,093 | ₩62,730 | ₩62,730 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩63,195 | ₩63,195 | ₩63,195 | ₩63,195 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩63,129 | ₩63,166 | ₩63,129 | ₩63,166 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,598 | ₩63,598 | ₩63,415 | ₩63,415 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,746 | ₩63,746 | ₩63,605 | ₩63,723 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,892 | ₩63,892 | ₩63,578 | ₩63,578 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,813 | ₩63,920 | ₩63,625 | ₩63,888 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,827 | ₩63,827 | ₩63,625 | ₩63,651 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,961 | ₩63,961 | ₩63,494 | ₩63,494 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩63,330 | ₩63,725 | ₩63,330 | ₩63,725 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩63,035 | ₩63,035 | ₩63,031 | ₩63,031 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩63,262 | ₩63,262 | ₩63,130 | ₩63,130 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,418 | ₩63,333 | ₩62,418 | ₩63,333 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,599 | ₩61,896 | ₩61,599 | ₩61,896 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,613 | ₩61,640 | ₩61,597 | ₩61,597 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩61,210 | ₩61,425 | ₩60,928 | ₩61,390 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩62,284 | ₩62,297 | ₩61,776 | ₩61,776 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩62,310 | ₩62,646 | ₩62,310 | ₩62,536 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,760 | ₩61,897 | ₩61,760 | ₩61,897 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,532 | ₩61,543 | ₩61,532 | ₩61,543 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩61,049 | ₩61,063 | ₩60,904 | ₩60,904 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,492 | ₩61,492 | ₩61,304 | ₩61,304 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩61,049 | ₩61,130 | ₩61,042 | ₩61,130 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩61,237 | ₩61,237 | ₩60,821 | ₩60,821 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,747 | ₩61,760 | ₩61,230 | ₩61,230 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩61,083 | ₩61,513 | ₩61,083 | ₩61,513 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,666 | ₩61,666 | ₩60,978 | ₩60,978 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,814 | ₩61,814 | ₩61,454 | ₩61,454 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,498 | ₩62,498 | ₩62,485 | ₩62,492 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,760 | ₩62,760 | ₩62,760 | ₩62,760 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩62,243 | ₩62,439 | ₩62,243 | ₩62,439 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩62,096 | ₩62,096 | ₩62,018 | ₩62,018 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,552 | ₩62,552 | ₩62,392 | ₩62,414 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,243 | ₩62,485 | ₩62,243 | ₩62,414 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,720 | ₩62,077 | ₩61,720 | ₩62,077 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,431 | ₩62,431 | ₩62,064 | ₩62,064 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩62,206 | ₩62,206 | ₩62,167 | ₩62,167 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩62,257 | ₩62,257 | ₩62,163 | ₩62,180 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,771 | ₩61,771 | ₩61,771 | ₩61,771 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,471 | ₩62,471 | ₩62,306 | ₩62,306 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,760 | ₩61,760 | ₩61,680 | ₩61,737 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,700 | ₩61,724 | ₩61,700 | ₩61,724 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,680 | ₩62,123 | ₩61,680 | ₩62,049 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩62,096 | ₩62,161 | ₩62,096 | ₩62,161 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,753 | ₩62,753 | ₩61,868 | ₩61,868 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,464 | ₩63,464 | ₩62,981 | ₩62,995 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩63,330 | ₩63,330 | ₩63,196 | ₩63,196 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩63,286 | ₩63,286 | ₩63,286 | ₩63,286 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,923 | ₩62,704 | ₩61,923 | ₩62,704 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩62,203 | ₩62,203 | ₩61,640 | ₩61,640 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,364 | ₩62,364 | ₩62,029 | ₩62,211 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩62,281 | ₩62,281 | ₩62,281 | ₩62,281 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,525 | ₩62,565 | ₩62,277 | ₩62,277 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,598 | ₩63,612 | ₩63,530 | ₩63,530 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,374 | ₩63,374 | ₩63,374 | ₩63,374 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩63,129 | ₩63,804 | ₩63,129 | ₩63,804 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,492 | ₩62,577 | ₩62,377 | ₩62,508 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,847 | ₩62,865 | ₩62,847 | ₩62,865 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,606 | ₩62,606 | ₩62,606 | ₩62,606 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,539 | ₩62,632 | ₩62,539 | ₩62,545 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,565 | ₩62,702 | ₩62,565 | ₩62,702 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,498 | ₩62,498 | ₩62,492 | ₩62,492 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩61,195 | ₩61,452 | ₩61,195 | ₩61,452 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,747 | ₩60,785 | ₩60,747 | ₩60,785 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,521 | ₩60,521 | ₩60,521 | ₩60,521 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,539 | ₩60,757 | ₩60,539 | ₩60,757 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,459 | ₩60,580 | ₩60,331 | ₩60,331 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,754 | ₩60,967 | ₩60,754 | ₩60,767 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩60,164 | ₩60,164 | ₩60,105 | ₩60,105 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩60,119 | ₩60,119 | ₩60,119 | ₩60,119 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,400 | ₩60,400 | ₩60,400 | ₩60,400 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩60,177 | ₩60,177 | ₩59,915 | ₩59,915 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,895 | ₩59,895 | ₩59,667 | ₩59,699 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,976 | ₩60,043 | ₩59,962 | ₩59,991 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,592 | ₩59,592 | ₩59,592 | ₩59,592 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,493 | ₩59,560 | ₩59,088 | ₩59,088 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,855 | ₩59,855 | ₩59,683 | ₩59,683 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,849 | ₩60,000 | ₩58,849 | ₩60,000 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,566 | ₩58,566 | ₩58,461 | ₩58,529 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,352 | ₩58,352 | ₩58,297 | ₩58,297 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,473 | ₩58,473 | ₩58,448 | ₩58,448 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,715 | ₩58,715 | ₩58,715 | ₩58,715 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩59,104 | ₩59,177 | ₩58,876 | ₩59,177 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,473 | ₩58,486 | ₩58,391 | ₩58,406 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,782 | ₩58,782 | ₩58,527 | ₩58,527 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,762 | ₩58,862 | ₩58,749 | ₩58,749 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩58,164 | ₩58,529 | ₩58,151 | ₩58,529 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,770 | ₩57,770 | ₩57,770 | ₩57,770 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩57,119 | ₩57,219 | ₩57,119 | ₩57,219 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩57,158 | ₩57,334 | ₩57,104 | ₩57,334 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,970 | ₩57,292 | ₩56,930 | ₩57,292 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,829 | ₩56,829 | ₩56,829 | ₩56,829 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,448 | ₩57,448 | ₩57,448 | ₩57,448 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,917 | ₩57,268 | ₩56,917 | ₩57,268 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,951 | ₩56,125 | ₩55,951 | ₩56,104 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,937 | ₩56,324 | ₩55,937 | ₩56,324 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,877 | ₩56,062 | ₩55,857 | ₩56,062 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩56,085 | ₩56,085 | ₩55,898 | ₩55,904 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,870 | ₩55,924 | ₩55,870 | ₩55,924 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,414 | ₩55,414 | ₩55,011 | ₩55,038 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,441 | ₩55,441 | ₩55,243 | ₩55,243 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩56,192 | ₩56,192 | ₩55,951 | ₩55,951 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩56,232 | ₩56,266 | ₩55,964 | ₩56,183 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩55,307 | ₩56,004 | ₩55,307 | ₩55,910 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,682 | ₩55,682 | ₩55,541 | ₩55,541 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,729 | ₩55,790 | ₩55,280 | ₩55,410 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,900 | ₩55,900 | ₩55,900 | ₩55,900 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,660 | ₩56,660 | ₩55,863 | ₩55,863 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,887 | ₩56,887 | ₩56,887 | ₩56,887 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,757 | ₩56,997 | ₩56,757 | ₩56,803 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,464 | ₩56,464 | ₩56,464 | ₩56,464 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,739 | ₩56,739 | ₩56,442 | ₩56,442 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩57,145 | ₩57,231 | ₩56,917 | ₩57,123 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,596 | ₩57,596 | ₩57,329 | ₩57,329 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,518 | ₩57,518 | ₩57,518 | ₩57,518 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,767 | ₩57,767 | ₩57,767 | ₩57,767 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,808 | ₩58,808 | ₩58,218 | ₩58,393 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,823 | ₩59,117 | ₩58,823 | ₩59,104 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,775 | ₩58,956 | ₩58,764 | ₩58,764 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,348 | ₩59,348 | ₩59,348 | ₩59,348 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩59,144 | ₩59,334 | ₩59,104 | ₩59,334 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,379 | ₩59,379 | ₩59,302 | ₩59,302 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩59,285 | ₩59,285 | ₩59,219 | ₩59,219 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,385 | ₩59,400 | ₩59,161 | ₩59,161 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,707 | ₩59,749 | ₩59,412 | ₩59,749 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩59,332 | ₩59,399 | ₩59,332 | ₩59,399 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,694 | ₩59,707 | ₩59,614 | ₩59,614 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,533 | ₩59,533 | ₩59,426 | ₩59,439 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,748 | ₩59,748 | ₩59,659 | ₩59,659 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩60,204 | ₩60,372 | ₩59,265 | ₩59,265 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,499 | ₩60,618 | ₩60,405 | ₩60,449 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩60,271 | ₩60,500 | ₩60,271 | ₩60,342 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩60,060 | ₩60,060 | ₩60,060 | ₩60,060 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,962 | ₩60,028 | ₩59,962 | ₩60,028 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,996 | ₩59,117 | ₩58,983 | ₩59,084 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,399 | ₩59,399 | ₩59,372 | ₩59,372 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,849 | ₩58,849 | ₩58,366 | ₩58,762 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩58,164 | ₩58,835 | ₩58,164 | ₩58,835 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,789 | ₩58,103 | ₩57,735 | ₩58,103 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,695 | ₩57,695 | ₩57,633 | ₩57,633 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,426 | ₩57,426 | ₩57,306 | ₩57,322 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩57,024 | ₩57,024 | ₩57,024 | ₩57,024 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,905 | ₩56,984 | ₩56,905 | ₩56,970 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,595 | ₩56,595 | ₩56,541 | ₩56,581 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩57,172 | ₩57,172 | ₩56,827 | ₩56,850 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,501 | ₩56,758 | ₩56,420 | ₩56,758 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩56,085 | ₩56,165 | ₩55,776 | ₩55,776 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,835 | ₩56,835 | ₩56,821 | ₩56,821 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩57,044 | ₩57,044 | ₩56,825 | ₩56,825 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,487 | ₩56,691 | ₩56,460 | ₩56,691 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,518 | ₩56,518 | ₩56,138 | ₩56,290 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩56,179 | ₩56,420 | ₩56,165 | ₩56,420 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,501 | ₩56,526 | ₩56,474 | ₩56,483 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,918 | ₩56,246 | ₩55,918 | ₩56,246 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,843 | ₩55,843 | ₩55,588 | ₩55,633 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,655 | ₩56,326 | ₩55,655 | ₩56,321 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,481 | ₩55,481 | ₩55,387 | ₩55,414 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,823 | ₩54,985 | ₩54,783 | ₩54,972 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩55,065 | ₩55,065 | ₩54,716 | ₩54,716 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩55,199 | ₩55,199 | ₩55,171 | ₩55,186 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,427 | ₩55,427 | ₩55,278 | ₩55,278 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,481 | ₩55,504 | ₩55,374 | ₩55,484 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,319 | ₩55,481 | ₩55,319 | ₩55,481 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩55,206 | ₩55,226 | ₩55,172 | ₩55,187 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,320 | ₩55,320 | ₩55,269 | ₩55,269 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,476 | ₩55,476 | ₩55,476 | ₩55,476 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,655 | ₩55,655 | ₩55,414 | ₩55,481 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,857 | ₩55,857 | ₩55,447 | ₩55,447 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩56,125 | ₩56,125 | ₩55,669 | ₩55,675 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩56,112 | ₩56,266 | ₩56,106 | ₩56,205 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,393 | ₩56,393 | ₩56,015 | ₩56,015 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩56,244 | ₩56,299 | ₩56,244 | ₩56,286 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,490 | ₩56,020 | ₩55,468 | ₩56,020 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩55,197 | ₩55,197 | ₩55,197 | ₩55,197 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,492 | ₩55,492 | ₩55,280 | ₩55,280 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,470 | ₩55,470 | ₩55,470 | ₩55,470 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,226 | ₩55,427 | ₩55,226 | ₩55,311 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,850 | ₩55,256 | ₩54,793 | ₩55,256 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,569 | ₩54,569 | ₩54,300 | ₩54,511 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,610 | ₩54,676 | ₩54,394 | ₩54,394 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,542 | ₩54,646 | ₩54,367 | ₩54,646 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩54,126 | ₩54,418 | ₩54,110 | ₩54,296 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,884 | ₩53,965 | ₩53,884 | ₩53,965 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,307 | ₩53,307 | ₩53,260 | ₩53,260 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩53,106 | ₩53,518 | ₩53,106 | ₩53,238 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩53,189 | ₩53,189 | ₩52,218 | ₩52,218 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩53,063 | ₩53,063 | ₩52,948 | ₩52,948 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,839 | ₩52,944 | ₩52,839 | ₩52,944 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩53,039 | ₩53,042 | ₩53,031 | ₩53,031 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,522 | ₩53,880 | ₩53,509 | ₩53,754 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,933 | ₩53,933 | ₩53,933 | ₩53,933 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,448 | ₩54,448 | ₩54,349 | ₩54,349 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,844 | ₩53,929 | ₩53,844 | ₩53,929 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,458 | ₩53,458 | ₩53,458 | ₩53,458 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,918 | ₩53,191 | ₩52,918 | ₩53,191 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩53,119 | ₩53,267 | ₩53,102 | ₩53,125 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,905 | ₩53,437 | ₩52,905 | ₩53,437 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,945 | ₩52,945 | ₩52,871 | ₩52,871 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩53,156 | ₩53,349 | ₩53,106 | ₩53,349 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,584 | ₩53,584 | ₩53,584 | ₩53,584 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,776 | ₩53,776 | ₩53,472 | ₩53,472 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩54,056 | ₩54,059 | ₩53,548 | ₩53,548 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩54,018 | ₩54,018 | ₩53,996 | ₩53,996 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,790 | ₩54,267 | ₩53,790 | ₩54,267 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,750 | ₩53,804 | ₩53,742 | ₩53,742 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,388 | ₩53,388 | ₩53,388 | ₩53,388 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,616 | ₩53,616 | ₩53,463 | ₩53,463 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,777 | ₩53,782 | ₩53,777 | ₩53,782 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,607 | ₩53,704 | ₩53,603 | ₩53,704 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩53,187 | ₩53,215 | ₩53,187 | ₩53,215 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩53,213 | ₩53,213 | ₩52,801 | ₩52,801 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩53,254 | ₩53,268 | ₩53,227 | ₩53,268 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,806 | ₩53,187 | ₩52,806 | ₩53,119 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,543 | ₩52,565 | ₩52,449 | ₩52,565 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,455 | ₩53,455 | ₩52,033 | ₩52,033 | -2.66% | 1.6천 |
|---|