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 | ₩60,791 | ₩60,791 | ₩60,791 | ₩60,791 | 0.00% | 200 |
| 2026.10.08 | ₩60,488 | ₩60,965 | ₩60,488 | ₩60,965 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,823 | ₩60,823 | ₩60,731 | ₩60,731 | -0.15% | 900 |
| 2026.10.06 | ₩61,306 | ₩61,306 | ₩61,282 | ₩61,282 | -0.04% | 400 |
| 2026.10.05 | ₩60,662 | ₩60,662 | ₩60,649 | ₩60,649 | -0.02% | 900 |
| 2026.10.02 | ₩60,810 | ₩60,917 | ₩60,810 | ₩60,838 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,938 | ₩60,300 | ₩59,938 | ₩60,290 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,858 | ₩59,858 | ₩59,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,858 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,381 | ₩60,381 | ₩59,925 | ₩60,096 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩60,072 | ₩60,300 | ₩60,072 | ₩60,186 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,542 | ₩60,720 | ₩60,542 | ₩60,720 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,555 | ₩60,555 | ₩60,346 | ₩60,346 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,810 | ₩60,850 | ₩60,678 | ₩60,678 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩61,158 | ₩61,158 | ₩61,061 | ₩61,061 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩61,130 | ₩61,279 | ₩61,130 | ₩61,274 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩61,091 | ₩61,224 | ₩61,091 | ₩61,224 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,573 | ₩61,573 | ₩61,573 | ₩61,573 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,218 | ₩62,218 | ₩61,295 | ₩61,295 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,352 | ₩62,365 | ₩62,194 | ₩62,194 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,365 | ₩62,365 | ₩62,357 | ₩62,357 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,607 | ₩62,875 | ₩62,607 | ₩62,762 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩61,963 | ₩61,976 | ₩61,755 | ₩61,755 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩62,312 | ₩62,312 | ₩61,950 | ₩62,104 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,419 | ₩62,473 | ₩62,344 | ₩62,344 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,633 | ₩62,660 | ₩62,529 | ₩62,529 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩62,057 | ₩62,566 | ₩62,057 | ₩62,530 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩62,178 | ₩62,392 | ₩62,178 | ₩62,293 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,950 | ₩62,003 | ₩61,950 | ₩61,986 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,474 | ₩62,553 | ₩62,474 | ₩62,483 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,754 | ₩62,754 | ₩62,513 | ₩62,623 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩62,969 | ₩62,969 | ₩62,872 | ₩62,872 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩63,103 | ₩63,197 | ₩63,089 | ₩63,159 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩62,969 | ₩62,986 | ₩62,969 | ₩62,986 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,861 | ₩62,928 | ₩62,848 | ₩62,892 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩63,009 | ₩63,029 | ₩63,009 | ₩63,029 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩63,009 | ₩63,053 | ₩62,691 | ₩62,691 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩63,155 | ₩63,155 | ₩63,155 | ₩63,155 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩63,089 | ₩63,127 | ₩63,089 | ₩63,127 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,559 | ₩63,559 | ₩63,375 | ₩63,375 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,706 | ₩63,706 | ₩63,565 | ₩63,683 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,852 | ₩63,852 | ₩63,539 | ₩63,539 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,773 | ₩63,880 | ₩63,585 | ₩63,848 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,787 | ₩63,787 | ₩63,585 | ₩63,611 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,921 | ₩63,921 | ₩63,454 | ₩63,454 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩63,290 | ₩63,685 | ₩63,290 | ₩63,685 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩62,995 | ₩62,995 | ₩62,991 | ₩62,991 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩63,222 | ₩63,222 | ₩63,091 | ₩63,091 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,379 | ₩63,293 | ₩62,379 | ₩63,293 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,561 | ₩61,857 | ₩61,561 | ₩61,857 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,574 | ₩61,601 | ₩61,558 | ₩61,558 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩61,172 | ₩61,386 | ₩60,890 | ₩61,352 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩62,245 | ₩62,258 | ₩61,738 | ₩61,738 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩62,271 | ₩62,607 | ₩62,271 | ₩62,497 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,722 | ₩61,858 | ₩61,722 | ₩61,858 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,494 | ₩61,504 | ₩61,494 | ₩61,504 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩61,011 | ₩61,024 | ₩60,866 | ₩60,866 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,453 | ₩61,453 | ₩61,266 | ₩61,266 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩61,011 | ₩61,091 | ₩61,004 | ₩61,091 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩61,199 | ₩61,199 | ₩60,783 | ₩60,783 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,708 | ₩61,722 | ₩61,192 | ₩61,192 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩61,044 | ₩61,475 | ₩61,044 | ₩61,475 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,628 | ₩61,628 | ₩60,940 | ₩60,940 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,775 | ₩61,775 | ₩61,416 | ₩61,416 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,459 | ₩62,459 | ₩62,446 | ₩62,452 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,721 | ₩62,721 | ₩62,721 | ₩62,721 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩62,204 | ₩62,400 | ₩62,204 | ₩62,400 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩62,057 | ₩62,057 | ₩61,979 | ₩61,979 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,513 | ₩62,513 | ₩62,353 | ₩62,375 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,204 | ₩62,446 | ₩62,204 | ₩62,375 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,681 | ₩62,038 | ₩61,681 | ₩62,038 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,392 | ₩62,392 | ₩62,025 | ₩62,025 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩62,167 | ₩62,167 | ₩62,128 | ₩62,128 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩62,218 | ₩62,218 | ₩62,124 | ₩62,141 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,732 | ₩61,732 | ₩61,732 | ₩61,732 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,432 | ₩62,432 | ₩62,267 | ₩62,267 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,722 | ₩61,722 | ₩61,641 | ₩61,699 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,661 | ₩61,685 | ₩61,661 | ₩61,685 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,641 | ₩62,084 | ₩61,641 | ₩62,010 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩62,057 | ₩62,123 | ₩62,057 | ₩62,123 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,714 | ₩62,714 | ₩61,829 | ₩61,829 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,425 | ₩63,425 | ₩62,942 | ₩62,955 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩63,290 | ₩63,290 | ₩63,156 | ₩63,156 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩63,246 | ₩63,246 | ₩63,246 | ₩63,246 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,884 | ₩62,664 | ₩61,884 | ₩62,664 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩62,164 | ₩62,164 | ₩61,601 | ₩61,601 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,325 | ₩62,325 | ₩61,990 | ₩62,172 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩62,242 | ₩62,242 | ₩62,242 | ₩62,242 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,486 | ₩62,526 | ₩62,238 | ₩62,238 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,559 | ₩63,572 | ₩63,490 | ₩63,490 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,335 | ₩63,335 | ₩63,335 | ₩63,335 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩63,089 | ₩63,764 | ₩63,089 | ₩63,764 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,452 | ₩62,538 | ₩62,338 | ₩62,469 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,808 | ₩62,825 | ₩62,808 | ₩62,825 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,566 | ₩62,566 | ₩62,566 | ₩62,566 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,499 | ₩62,593 | ₩62,499 | ₩62,506 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,526 | ₩62,663 | ₩62,526 | ₩62,663 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,459 | ₩62,459 | ₩62,452 | ₩62,452 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩61,157 | ₩61,413 | ₩61,157 | ₩61,413 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,709 | ₩60,747 | ₩60,709 | ₩60,747 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,483 | ₩60,483 | ₩60,483 | ₩60,483 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,501 | ₩60,719 | ₩60,501 | ₩60,719 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,421 | ₩60,542 | ₩60,294 | ₩60,294 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,716 | ₩60,929 | ₩60,716 | ₩60,729 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩60,126 | ₩60,126 | ₩60,067 | ₩60,067 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩60,082 | ₩60,082 | ₩60,082 | ₩60,082 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,362 | ₩60,362 | ₩60,362 | ₩60,362 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩60,139 | ₩60,139 | ₩59,878 | ₩59,878 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,858 | ₩59,858 | ₩59,630 | ₩59,662 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,938 | ₩60,005 | ₩59,925 | ₩59,953 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,555 | ₩59,555 | ₩59,555 | ₩59,555 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,456 | ₩59,523 | ₩59,051 | ₩59,051 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,818 | ₩59,818 | ₩59,646 | ₩59,646 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,812 | ₩59,962 | ₩58,812 | ₩59,962 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,529 | ₩58,529 | ₩58,424 | ₩58,493 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,316 | ₩58,316 | ₩58,261 | ₩58,261 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,436 | ₩58,436 | ₩58,411 | ₩58,411 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,678 | ₩58,678 | ₩58,678 | ₩58,678 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩59,067 | ₩59,140 | ₩58,839 | ₩59,140 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,436 | ₩58,450 | ₩58,355 | ₩58,369 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,745 | ₩58,745 | ₩58,490 | ₩58,490 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,725 | ₩58,825 | ₩58,713 | ₩58,713 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩58,128 | ₩58,493 | ₩58,115 | ₩58,493 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,734 | ₩57,734 | ₩57,734 | ₩57,734 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩57,083 | ₩57,183 | ₩57,083 | ₩57,183 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩57,122 | ₩57,298 | ₩57,069 | ₩57,298 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,935 | ₩57,256 | ₩56,894 | ₩57,256 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,794 | ₩56,794 | ₩56,794 | ₩56,794 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,412 | ₩57,412 | ₩57,412 | ₩57,412 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,881 | ₩57,232 | ₩56,881 | ₩57,232 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,916 | ₩56,090 | ₩55,916 | ₩56,068 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,902 | ₩56,288 | ₩55,902 | ₩56,288 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,842 | ₩56,027 | ₩55,822 | ₩56,027 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩56,050 | ₩56,050 | ₩55,863 | ₩55,869 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,835 | ₩55,889 | ₩55,835 | ₩55,889 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,379 | ₩55,379 | ₩54,977 | ₩55,004 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,406 | ₩55,406 | ₩55,209 | ₩55,209 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩56,157 | ₩56,157 | ₩55,916 | ₩55,916 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩56,197 | ₩56,231 | ₩55,929 | ₩56,148 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩55,272 | ₩55,969 | ₩55,272 | ₩55,875 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,647 | ₩55,647 | ₩55,507 | ₩55,507 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,694 | ₩55,755 | ₩55,245 | ₩55,375 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,865 | ₩55,865 | ₩55,865 | ₩55,865 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,625 | ₩56,625 | ₩55,828 | ₩55,828 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,721 | ₩56,961 | ₩56,721 | ₩56,767 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,429 | ₩56,429 | ₩56,429 | ₩56,429 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,704 | ₩56,704 | ₩56,406 | ₩56,406 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩57,109 | ₩57,195 | ₩56,881 | ₩57,087 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,559 | ₩57,559 | ₩57,293 | ₩57,293 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,482 | ₩57,482 | ₩57,482 | ₩57,482 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,731 | ₩57,731 | ₩57,731 | ₩57,731 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,772 | ₩58,772 | ₩58,182 | ₩58,356 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,786 | ₩59,080 | ₩58,786 | ₩59,067 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,738 | ₩58,919 | ₩58,727 | ₩58,727 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,311 | ₩59,311 | ₩59,311 | ₩59,311 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩59,107 | ₩59,297 | ₩59,067 | ₩59,297 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,342 | ₩59,342 | ₩59,265 | ₩59,265 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩59,248 | ₩59,248 | ₩59,182 | ₩59,182 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,348 | ₩59,363 | ₩59,124 | ₩59,124 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,784 | ₩58,784 | ₩58,784 | ₩58,784 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,670 | ₩59,712 | ₩59,375 | ₩59,712 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩59,295 | ₩59,362 | ₩59,295 | ₩59,362 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,657 | ₩59,670 | ₩59,576 | ₩59,576 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,496 | ₩59,496 | ₩59,388 | ₩59,402 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,710 | ₩59,710 | ₩59,622 | ₩59,622 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩60,166 | ₩60,334 | ₩59,228 | ₩59,228 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,461 | ₩60,581 | ₩60,367 | ₩60,412 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩60,233 | ₩60,463 | ₩60,233 | ₩60,304 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩60,023 | ₩60,023 | ₩60,023 | ₩60,023 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,925 | ₩59,991 | ₩59,925 | ₩59,991 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,959 | ₩59,080 | ₩58,946 | ₩59,047 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,362 | ₩59,362 | ₩59,335 | ₩59,335 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,812 | ₩58,812 | ₩58,329 | ₩58,725 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩58,128 | ₩58,798 | ₩58,128 | ₩58,798 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,753 | ₩58,066 | ₩57,699 | ₩58,066 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,659 | ₩57,659 | ₩57,597 | ₩57,597 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,391 | ₩57,391 | ₩57,270 | ₩57,286 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩56,988 | ₩56,988 | ₩56,988 | ₩56,988 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,869 | ₩56,948 | ₩56,869 | ₩56,935 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,559 | ₩56,559 | ₩56,506 | ₩56,546 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩57,136 | ₩57,136 | ₩56,791 | ₩56,814 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,465 | ₩56,723 | ₩56,385 | ₩56,723 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩56,050 | ₩56,130 | ₩55,741 | ₩55,741 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,799 | ₩56,799 | ₩56,786 | ₩56,786 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩57,008 | ₩57,008 | ₩56,790 | ₩56,790 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,452 | ₩56,656 | ₩56,425 | ₩56,656 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,483 | ₩56,483 | ₩56,103 | ₩56,255 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩56,143 | ₩56,385 | ₩56,130 | ₩56,385 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,465 | ₩56,491 | ₩56,438 | ₩56,448 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,883 | ₩56,211 | ₩55,883 | ₩56,211 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,808 | ₩55,808 | ₩55,553 | ₩55,598 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,621 | ₩56,291 | ₩55,621 | ₩56,286 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,446 | ₩55,446 | ₩55,352 | ₩55,379 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,789 | ₩54,950 | ₩54,749 | ₩54,938 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩55,031 | ₩55,031 | ₩54,682 | ₩54,682 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩55,165 | ₩55,165 | ₩55,136 | ₩55,151 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,393 | ₩55,393 | ₩55,244 | ₩55,244 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,446 | ₩55,469 | ₩55,339 | ₩55,449 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,284 | ₩55,446 | ₩55,284 | ₩55,446 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩55,171 | ₩55,191 | ₩55,138 | ₩55,153 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,285 | ₩55,285 | ₩55,234 | ₩55,234 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,441 | ₩55,441 | ₩55,441 | ₩55,441 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,621 | ₩55,621 | ₩55,379 | ₩55,446 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,822 | ₩55,822 | ₩55,413 | ₩55,413 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩56,090 | ₩56,090 | ₩55,634 | ₩55,641 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩56,076 | ₩56,231 | ₩56,071 | ₩56,170 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,358 | ₩56,358 | ₩55,980 | ₩55,980 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩56,209 | ₩56,264 | ₩56,209 | ₩56,251 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,456 | ₩55,985 | ₩55,433 | ₩55,985 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩55,162 | ₩55,162 | ₩55,162 | ₩55,162 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,457 | ₩55,457 | ₩55,245 | ₩55,245 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,435 | ₩55,435 | ₩55,435 | ₩55,435 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,191 | ₩55,393 | ₩55,191 | ₩55,276 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,816 | ₩55,221 | ₩54,758 | ₩55,221 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,534 | ₩54,534 | ₩54,266 | ₩54,477 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,576 | ₩54,642 | ₩54,360 | ₩54,360 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,508 | ₩54,612 | ₩54,333 | ₩54,612 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩54,092 | ₩54,384 | ₩54,076 | ₩54,262 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,851 | ₩53,931 | ₩53,851 | ₩53,931 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,274 | ₩53,274 | ₩53,227 | ₩53,227 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩53,073 | ₩53,484 | ₩53,073 | ₩53,204 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩53,156 | ₩53,156 | ₩52,185 | ₩52,185 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩53,030 | ₩53,030 | ₩52,915 | ₩52,915 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,806 | ₩52,911 | ₩52,806 | ₩52,911 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩53,006 | ₩53,008 | ₩52,998 | ₩52,998 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,489 | ₩53,847 | ₩53,475 | ₩53,720 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,899 | ₩53,899 | ₩53,899 | ₩53,899 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,414 | ₩54,414 | ₩54,314 | ₩54,314 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,810 | ₩53,895 | ₩53,810 | ₩53,895 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,424 | ₩53,424 | ₩53,424 | ₩53,424 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,885 | ₩53,157 | ₩52,885 | ₩53,157 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩53,086 | ₩53,234 | ₩53,069 | ₩53,092 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,872 | ₩53,404 | ₩52,872 | ₩53,404 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,912 | ₩52,912 | ₩52,838 | ₩52,838 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩53,122 | ₩53,316 | ₩53,073 | ₩53,316 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,550 | ₩53,550 | ₩53,550 | ₩53,550 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,742 | ₩53,742 | ₩53,439 | ₩53,439 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩54,022 | ₩54,025 | ₩53,514 | ₩53,514 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩53,985 | ₩53,985 | ₩53,962 | ₩53,962 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,757 | ₩54,233 | ₩53,757 | ₩54,233 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,716 | ₩53,770 | ₩53,708 | ₩53,708 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,354 | ₩53,354 | ₩53,354 | ₩53,354 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,582 | ₩53,582 | ₩53,430 | ₩53,430 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,743 | ₩53,749 | ₩53,743 | ₩53,749 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,573 | ₩53,671 | ₩53,569 | ₩53,671 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩53,153 | ₩53,181 | ₩53,153 | ₩53,181 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩53,180 | ₩53,180 | ₩52,768 | ₩52,768 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩53,220 | ₩53,235 | ₩53,194 | ₩53,235 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,772 | ₩53,153 | ₩52,772 | ₩53,086 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,510 | ₩52,532 | ₩52,416 | ₩52,532 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,421 | ₩53,421 | ₩52,000 | ₩52,000 | -2.66% | 1.6천 |
|---|