시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Developed World ex-US ETF 과거 주가
State Street SPDR Portfolio Developed World ex-US ETF · SPDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Developed World ex-US ETF · SPDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,857 | ₩67,058 | ₩66,723 | ₩67,018 | +0.24% | 195.2만 |
| 2026.10.08 | ₩66,522 | ₩66,683 | ₩66,173 | ₩66,589 | +0.10% | 960.3만 |
| 2026.10.07 | ₩66,871 | ₩67,099 | ₩66,643 | ₩66,978 | +0.16% | 279.3만 |
| 2026.10.06 | ₩68,010 | ₩68,118 | ₩67,769 | ₩67,796 | -0.32% | 242.8만 |
| 2026.10.05 | ₩67,514 | ₩67,890 | ₩67,300 | ₩67,796 | +0.42% | 186만 |
| 2026.10.02 | ₩67,555 | ₩67,876 | ₩67,313 | ₩67,756 | +0.30% | 319만 |
| 2026.10.01 | ₩67,139 | ₩67,246 | ₩66,468 | ₩66,911 | -0.34% | 312.6만 |
| 2026.09.30 | ₩67,997 | ₩67,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,327 |
| -0.99% |
| 323만 |
| 2026.09.29 | ₩67,943 | ₩67,957 | ₩67,420 | ₩67,836 | -0.16% | 310.8만 |
|---|
| 2026.09.28 | ₩68,024 | ₩68,305 | ₩67,622 | ₩67,970 | -0.08% | 290.2만 |
|---|
| 2026.09.25 | ₩68,225 | ₩68,533 | ₩67,957 | ₩68,480 | +0.37% | 186.1만 |
|---|
| 2026.09.24 | ₩67,850 | ₩68,051 | ₩67,407 | ₩67,782 | -0.10% | 247만 |
|---|
| 2026.09.23 | ₩68,600 | ₩68,694 | ₩67,876 | ₩68,051 | -0.80% | 308.7만 |
|---|
| 2026.09.22 | ₩69,056 | ₩69,485 | ₩68,869 | ₩69,338 | +0.41% | 430.3만 |
|---|
| 2026.09.21 | ₩68,815 | ₩69,056 | ₩68,560 | ₩68,949 | +0.19% | 205만 |
|---|
| 2026.09.18 | ₩68,051 | ₩68,104 | ₩67,756 | ₩68,037 | -0.02% | 231.6만 |
|---|
| 2026.09.17 | ₩68,708 | ₩68,855 | ₩68,600 | ₩68,641 | -0.10% | 170.1만 |
|---|
| 2026.09.16 | ₩68,453 | ₩68,641 | ₩67,407 | ₩67,850 | -0.88% | 269.7만 |
|---|
| 2026.09.15 | ₩68,185 | ₩68,185 | ₩67,823 | ₩68,077 | -0.16% | 210.9만 |
|---|
| 2026.09.14 | ₩68,279 | ₩68,681 | ₩67,997 | ₩68,279 | 0.00% | 262.6만 |
|---|
| 2026.09.11 | ₩69,338 | ₩69,338 | ₩69,016 | ₩69,137 | -0.29% | 169.8만 |
|---|
| 2026.09.10 | ₩68,708 | ₩68,855 | ₩68,292 | ₩68,372 | -0.49% | 198만 |
|---|
| 2026.09.09 | ₩69,579 | ₩69,713 | ₩69,123 | ₩69,190 | -0.56% | 401.2만 |
|---|
| 2026.09.08 | ₩70,169 | ₩70,236 | ₩69,780 | ₩69,834 | -0.48% | 198.9만 |
|---|
| 2026.09.04 | ₩69,620 | ₩70,236 | ₩69,620 | ₩70,142 | +0.75% | 223.6만 |
|---|
| 2026.09.03 | ₩69,579 | ₩69,955 | ₩69,351 | ₩69,861 | +0.40% | 176만 |
|---|
| 2026.09.02 | ₩68,748 | ₩69,070 | ₩68,681 | ₩69,070 | +0.47% | 248.1만 |
|---|
| 2026.09.01 | ₩68,949 | ₩69,110 | ₩68,386 | ₩68,574 | -0.54% | 348.3만 |
|---|
| 2026.08.31 | ₩69,646 | ₩69,713 | ₩69,164 | ₩69,311 | -0.48% | 186.4만 |
|---|
| 2026.08.28 | ₩70,062 | ₩70,210 | ₩69,378 | ₩69,499 | -0.80% | 625.9만 |
|---|
| 2026.08.27 | ₩69,834 | ₩69,888 | ₩69,539 | ₩69,780 | -0.08% | 209.2만 |
|---|
| 2026.08.26 | ₩69,968 | ₩70,196 | ₩69,780 | ₩69,834 | -0.19% | 208.3만 |
|---|
| 2026.08.25 | ₩69,874 | ₩70,156 | ₩69,754 | ₩70,129 | +0.36% | 186.4만 |
|---|
| 2026.08.24 | ₩69,539 | ₩69,606 | ₩69,257 | ₩69,459 | -0.12% | 174.3만 |
|---|
| 2026.08.21 | ₩69,727 | ₩69,901 | ₩69,660 | ₩69,754 | +0.04% | 158.2만 |
|---|
| 2026.08.20 | ₩69,177 | ₩69,593 | ₩69,070 | ₩69,204 | +0.04% | 175.8만 |
|---|
| 2026.08.19 | ₩69,418 | ₩69,499 | ₩69,030 | ₩69,231 | -0.27% | 213.9만 |
|---|
| 2026.08.18 | ₩69,338 | ₩69,459 | ₩68,775 | ₩68,802 | -0.77% | 229.1만 |
|---|
| 2026.08.17 | ₩69,982 | ₩70,303 | ₩69,915 | ₩70,008 | +0.04% | 169.1만 |
|---|
| 2026.08.14 | ₩70,062 | ₩70,196 | ₩69,794 | ₩69,928 | -0.19% | 186.9만 |
|---|
| 2026.08.13 | ₩69,727 | ₩69,995 | ₩69,687 | ₩69,901 | +0.25% | 196.8만 |
|---|
| 2026.08.12 | ₩69,740 | ₩69,847 | ₩69,485 | ₩69,633 | -0.15% | 215.7만 |
|---|
| 2026.08.11 | ₩69,325 | ₩69,392 | ₩68,936 | ₩69,070 | -0.37% | 178.3만 |
|---|
| 2026.08.10 | ₩68,976 | ₩69,056 | ₩68,828 | ₩68,895 | -0.12% | 206.2만 |
|---|
| 2026.08.07 | ₩69,365 | ₩69,526 | ₩68,949 | ₩69,257 | -0.15% | 266.2만 |
|---|
| 2026.08.06 | ₩68,520 | ₩68,909 | ₩68,426 | ₩68,533 | +0.02% | 247.1만 |
|---|
| 2026.08.05 | ₩68,976 | ₩69,110 | ₩68,694 | ₩68,721 | -0.37% | 204.4만 |
|---|
| 2026.08.04 | ₩68,091 | ₩68,708 | ₩68,051 | ₩68,600 | +0.75% | 228.5만 |
|---|
| 2026.08.03 | ₩67,219 | ₩67,541 | ₩66,978 | ₩67,501 | +0.42% | 194.7만 |
|---|
| 2026.07.31 | ₩67,528 | ₩67,541 | ₩66,562 | ₩67,125 | -0.60% | 431.2만 |
|---|
| 2026.07.30 | ₩66,643 | ₩67,648 | ₩66,562 | ₩67,608 | +1.45% | 225.7만 |
|---|
| 2026.07.29 | ₩65,972 | ₩66,683 | ₩65,288 | ₩65,610 | -0.55% | 357.6만 |
|---|
| 2026.07.28 | ₩65,758 | ₩66,401 | ₩65,637 | ₩66,120 | +0.55% | 275.5만 |
|---|
| 2026.07.27 | ₩66,871 | ₩66,951 | ₩66,080 | ₩66,495 | -0.56% | 238.4만 |
|---|
| 2026.07.24 | ₩66,415 | ₩66,696 | ₩66,120 | ₩66,227 | -0.28% | 242.5만 |
|---|
| 2026.07.23 | ₩66,133 | ₩66,549 | ₩65,945 | ₩66,308 | +0.26% | 274.3만 |
|---|
| 2026.07.22 | ₩66,951 | ₩67,166 | ₩66,898 | ₩66,924 | -0.04% | 202.8만 |
|---|
| 2026.07.21 | ₩66,468 | ₩67,018 | ₩66,240 | ₩66,924 | +0.69% | 294.1만 |
|---|
| 2026.07.20 | ₩66,254 | ₩66,401 | ₩65,731 | ₩65,798 | -0.69% | 266만 |
|---|
| 2026.07.17 | ₩65,624 | ₩66,455 | ₩65,503 | ₩66,214 | +0.90% | 298.6만 |
|---|
| 2026.07.16 | ₩66,522 | ₩66,871 | ₩66,334 | ₩66,549 | +0.04% | 343.7만 |
|---|
| 2026.07.15 | ₩67,260 | ₩67,353 | ₩66,616 | ₩67,260 | 0.00% | 480.6만 |
|---|
| 2026.07.14 | ₩67,152 | ₩67,487 | ₩67,018 | ₩67,085 | -0.10% | 234만 |
|---|
| 2026.07.13 | ₩66,670 | ₩66,804 | ₩66,187 | ₩66,321 | -0.52% | 346.3만 |
|---|
| 2026.07.10 | ₩67,219 | ₩67,528 | ₩66,857 | ₩67,434 | +0.32% | 343.1만 |
|---|
| 2026.07.09 | ₩66,911 | ₩67,340 | ₩66,871 | ₩67,166 | +0.38% | 865.4만 |
|---|
| 2026.07.08 | ₩66,160 | ₩66,723 | ₩65,811 | ₩66,710 | +0.83% | 332만 |
|---|
| 2026.07.07 | ₩67,622 | ₩67,756 | ₩66,951 | ₩67,152 | -0.69% | 274.8만 |
|---|
| 2026.07.06 | ₩67,917 | ₩68,198 | ₩67,836 | ₩68,171 | +0.38% | 245.8만 |
|---|
| 2026.07.02 | ₩67,434 | ₩67,943 | ₩66,589 | ₩67,139 | -0.44% | 300.6만 |
|---|
| 2026.07.01 | ₩66,844 | ₩67,152 | ₩66,696 | ₩66,723 | -0.18% | 407.6만 |
|---|
| 2026.06.30 | ₩67,192 | ₩67,635 | ₩67,099 | ₩67,568 | +0.56% | 209.7만 |
|---|
| 2026.06.29 | ₩67,018 | ₩67,206 | ₩66,294 | ₩67,179 | +0.24% | 207.3만 |
|---|
| 2026.06.26 | ₩66,656 | ₩67,300 | ₩66,643 | ₩66,871 | +0.32% | 363.5만 |
|---|
| 2026.06.25 | ₩67,715 | ₩67,742 | ₩66,991 | ₩67,380 | -0.50% | 336.4만 |
|---|
| 2026.06.24 | ₩66,656 | ₩66,817 | ₩66,267 | ₩66,603 | -0.08% | 280.5만 |
|---|
| 2026.06.23 | ₩66,375 | ₩67,072 | ₩66,348 | ₩66,522 | +0.22% | 339.7만 |
|---|
| 2026.06.22 | ₩68,547 | ₩68,775 | ₩68,399 | ₩68,574 | +0.04% | 235.6만 |
|---|
| 2026.06.18 | ₩69,552 | ₩69,646 | ₩69,298 | ₩69,499 | -0.08% | 224.5만 |
|---|
| 2026.06.17 | ₩69,606 | ₩69,941 | ₩68,654 | ₩68,761 | -1.21% | 390만 |
|---|
| 2026.06.16 | ₩69,432 | ₩69,660 | ₩69,043 | ₩69,123 | -0.44% | 297.2만 |
|---|
| 2026.06.15 | ₩69,539 | ₩69,620 | ₩69,177 | ₩69,244 | -0.42% | 196.5만 |
|---|
| 2026.06.12 | ₩68,077 | ₩68,681 | ₩67,756 | ₩68,399 | +0.47% | 256.5만 |
|---|
| 2026.06.11 | ₩66,549 | ₩68,292 | ₩66,428 | ₩68,198 | +2.48% | 275.7만 |
|---|
| 2026.06.10 | ₩66,375 | ₩66,898 | ₩65,785 | ₩65,825 | -0.83% | 284만 |
|---|
| 2026.06.09 | ₩67,568 | ₩67,850 | ₩65,557 | ₩66,777 | -1.17% | 400.7만 |
|---|
| 2026.06.08 | ₩67,099 | ₩67,219 | ₩66,656 | ₩66,804 | -0.44% | 509.6만 |
|---|
| 2026.06.05 | ₩67,715 | ₩67,782 | ₩65,972 | ₩66,147 | -2.32% | 690.3만 |
|---|
| 2026.06.04 | ₩68,346 | ₩68,802 | ₩68,252 | ₩68,694 | +0.51% | 190.7만 |
|---|
| 2026.06.03 | ₩68,869 | ₩68,909 | ₩68,399 | ₩68,480 | -0.56% | 265.6만 |
|---|
| 2026.06.02 | ₩68,641 | ₩69,097 | ₩68,627 | ₩69,083 | +0.64% | 287.9만 |
|---|
| 2026.06.01 | ₩68,372 | ₩68,976 | ₩68,051 | ₩68,681 | +0.45% | 331.4만 |
|---|
| 2026.05.29 | ₩68,667 | ₩68,989 | ₩68,507 | ₩68,587 | -0.12% | 230.6만 |
|---|
| 2026.05.28 | ₩67,890 | ₩68,641 | ₩67,702 | ₩68,453 | +0.83% | 224.4만 |
|---|
| 2026.05.27 | ₩68,466 | ₩68,574 | ₩68,010 | ₩68,185 | -0.41% | 282.8만 |
|---|
| 2026.05.26 | ₩68,413 | ₩68,654 | ₩68,305 | ₩68,574 | +0.24% | 182.1만 |
|---|
| 2026.05.22 | ₩67,541 | ₩67,689 | ₩67,233 | ₩67,327 | -0.32% | 219.3만 |
|---|
| 2026.05.21 | ₩66,603 | ₩67,729 | ₩66,468 | ₩67,501 | +1.35% | 324.5만 |
|---|
| 2026.05.20 | ₩65,905 | ₩67,152 | ₩65,892 | ₩67,058 | +1.75% | 434.5만 |
|---|
| 2026.05.19 | ₩65,718 | ₩66,254 | ₩65,543 | ₩65,825 | +0.16% | 392.8만 |
|---|
| 2026.05.18 | ₩66,495 | ₩66,603 | ₩65,798 | ₩66,401 | -0.14% | 463.2만 |
|---|
| 2026.05.15 | ₩66,133 | ₩66,200 | ₩65,771 | ₩65,932 | -0.30% | 260.3만 |
|---|
| 2026.05.14 | ₩67,474 | ₩67,581 | ₩67,260 | ₩67,367 | -0.16% | 244.4만 |
|---|
| 2026.05.13 | ₩67,018 | ₩67,434 | ₩66,830 | ₩67,407 | +0.58% | 380만 |
|---|
| 2026.05.12 | ₩66,763 | ₩66,884 | ₩66,214 | ₩66,777 | +0.02% | 433.5만 |
|---|
| 2026.05.11 | ₩67,555 | ₩67,756 | ₩67,474 | ₩67,595 | +0.06% | 450만 |
|---|
| 2026.05.08 | ₩67,353 | ₩67,595 | ₩67,206 | ₩67,595 | +0.36% | 507.3만 |
|---|
| 2026.05.07 | ₩67,689 | ₩67,715 | ₩66,509 | ₩66,522 | -1.72% | 401.8만 |
|---|
| 2026.05.06 | ₩67,501 | ₩67,715 | ₩67,273 | ₩67,635 | +0.20% | 344.9만 |
|---|
| 2026.05.05 | ₩65,570 | ₩66,053 | ₩65,423 | ₩65,959 | +0.59% | 368.7만 |
|---|
| 2026.05.04 | ₩65,302 | ₩65,597 | ₩64,658 | ₩64,873 | -0.66% | 458.6만 |
|---|
| 2026.05.01 | ₩65,624 | ₩66,066 | ₩65,543 | ₩65,557 | -0.10% | 375.8만 |
|---|
| 2026.04.30 | ₩64,953 | ₩65,785 | ₩64,806 | ₩65,664 | +1.09% | 237.8만 |
|---|
| 2026.04.29 | ₩64,377 | ₩64,390 | ₩63,773 | ₩64,041 | -0.52% | 341.4만 |
|---|
| 2026.04.28 | ₩64,645 | ₩64,819 | ₩64,350 | ₩64,618 | -0.04% | 308.4만 |
|---|
| 2026.04.27 | ₩65,168 | ₩65,342 | ₩64,900 | ₩64,980 | -0.29% | 203만 |
|---|
| 2026.04.24 | ₩64,765 | ₩65,141 | ₩64,631 | ₩65,047 | +0.43% | 465.1만 |
|---|
| 2026.04.23 | ₩64,980 | ₩65,221 | ₩63,934 | ₩64,658 | -0.50% | 365.9만 |
|---|
| 2026.04.22 | ₩65,221 | ₩65,329 | ₩64,980 | ₩65,221 | 0.00% | 299.6만 |
|---|
| 2026.04.21 | ₩65,785 | ₩65,878 | ₩64,658 | ₩64,739 | -1.59% | 435.8만 |
|---|
| 2026.04.20 | ₩66,013 | ₩66,133 | ₩65,650 | ₩66,133 | +0.18% | 292.2만 |
|---|
| 2026.04.17 | ₩66,442 | ₩66,938 | ₩66,281 | ₩66,415 | -0.04% | 282.1만 |
|---|
| 2026.04.16 | ₩65,771 | ₩65,838 | ₩65,315 | ₩65,503 | -0.41% | 324.9만 |
|---|
| 2026.04.15 | ₩65,570 | ₩65,624 | ₩65,315 | ₩65,543 | -0.04% | 225.6만 |
|---|
| 2026.04.14 | ₩65,436 | ₩65,811 | ₩65,355 | ₩65,758 | +0.49% | 372.3만 |
|---|
| 2026.04.13 | ₩63,988 | ₩65,087 | ₩63,974 | ₩65,074 | +1.70% | 423.6만 |
|---|
| 2026.04.10 | ₩64,819 | ₩64,926 | ₩64,363 | ₩64,618 | -0.31% | 699.8만 |
|---|
| 2026.04.09 | ₩64,028 | ₩64,779 | ₩63,827 | ₩64,484 | +0.71% | 411.4만 |
|---|
| 2026.04.08 | ₩64,913 | ₩65,007 | ₩64,229 | ₩64,712 | -0.31% | 360.4만 |
|---|
| 2026.04.07 | ₩61,775 | ₩62,231 | ₩61,132 | ₩62,164 | +0.63% | 508.1만 |
|---|
| 2026.04.06 | ₩61,976 | ₩62,338 | ₩61,829 | ₩62,204 | +0.37% | 526.1만 |
|---|
| 2026.04.02 | ₩60,716 | ₩62,097 | ₩60,622 | ₩61,735 | +1.68% | 528.2만 |
|---|
| 2026.04.01 | ₩62,097 | ₩62,674 | ₩61,950 | ₩62,231 | +0.22% | 960.1만 |
|---|
| 2026.03.31 | ₩60,005 | ₩61,252 | ₩59,818 | ₩61,212 | +2.01% | 826.8만 |
|---|
| 2026.03.30 | ₩59,871 | ₩59,925 | ₩59,013 | ₩59,254 | -1.03% | 760.9만 |
|---|
| 2026.03.27 | ₩59,590 | ₩59,978 | ₩59,134 | ₩59,362 | -0.38% | 743.3만 |
|---|
| 2026.03.26 | ₩60,367 | ₩60,863 | ₩59,737 | ₩59,751 | -1.02% | 593.7만 |
|---|
| 2026.03.25 | ₩61,400 | ₩61,534 | ₩60,850 | ₩61,172 | -0.37% | 427.2만 |
|---|
| 2026.03.24 | ₩59,992 | ₩60,783 | ₩59,858 | ₩60,394 | +0.67% | 591.3만 |
|---|
| 2026.03.23 | ₩60,622 | ₩61,574 | ₩60,260 | ₩60,877 | +0.42% | 964.3만 |
|---|
| 2026.03.20 | ₩60,984 | ₩60,984 | ₩59,000 | ₩59,308 | -2.75% | 827.5만 |
|---|
| 2026.03.19 | ₩60,220 | ₩61,547 | ₩60,086 | ₩61,212 | +1.65% | 1286.1만 |
|---|
| 2026.03.18 | ₩62,097 | ₩62,204 | ₩61,293 | ₩61,346 | -1.21% | 485.6만 |
|---|
| 2026.03.17 | ₩62,526 | ₩62,741 | ₩62,271 | ₩62,392 | -0.21% | 564.2만 |
|---|
| 2026.03.16 | ₩61,869 | ₩62,325 | ₩61,695 | ₩62,151 | +0.46% | 708.4만 |
|---|
| 2026.03.13 | ₩61,856 | ₩62,110 | ₩60,770 | ₩60,890 | -1.56% | 928.3만 |
|---|
| 2026.03.12 | ₩62,057 | ₩62,164 | ₩61,360 | ₩61,601 | -0.73% | 350.1만 |
|---|
| 2026.03.11 | ₩62,553 | ₩63,036 | ₩62,338 | ₩62,808 | +0.41% | 483.7만 |
|---|
| 2026.03.10 | ₩63,210 | ₩64,001 | ₩62,808 | ₩62,955 | -0.40% | 589.9만 |
|---|
| 2026.03.09 | ₩61,212 | ₩62,995 | ₩60,689 | ₩62,808 | +2.61% | 713.9만 |
|---|
| 2026.03.06 | ₩61,668 | ₩62,486 | ₩61,413 | ₩62,218 | +0.89% | 1320만 |
|---|
| 2026.03.05 | ₩63,156 | ₩63,532 | ₩62,070 | ₩62,754 | -0.64% | 543.6만 |
|---|
| 2026.03.04 | ₩63,733 | ₩64,310 | ₩63,451 | ₩64,216 | +0.76% | 1209.7만 |
|---|
| 2026.03.03 | ₩62,607 | ₩63,800 | ₩61,869 | ₩63,532 | +1.48% | 879.3만 |
|---|
| 2026.03.02 | ₩65,288 | ₩66,026 | ₩65,248 | ₩65,785 | +0.76% | 363.2만 |
|---|
| 2026.02.27 | ₩66,938 | ₩67,166 | ₩66,750 | ₩66,871 | -0.10% | 384.1만 |
|---|
| 2026.02.26 | ₩66,965 | ₩67,045 | ₩66,375 | ₩66,991 | +0.04% | 616.5만 |
|---|
| 2026.02.25 | ₩66,670 | ₩66,938 | ₩66,549 | ₩66,871 | +0.30% | 415.4만 |
|---|
| 2026.02.24 | ₩65,811 | ₩66,308 | ₩65,731 | ₩66,173 | +0.55% | 371만 |
|---|
| 2026.02.23 | ₩66,080 | ₩66,334 | ₩65,664 | ₩65,865 | -0.32% | 315.8만 |
|---|
| 2026.02.20 | ₩65,490 | ₩66,240 | ₩65,490 | ₩66,200 | +1.09% | 373.7만 |
|---|
| 2026.02.19 | ₩65,195 | ₩65,516 | ₩65,060 | ₩65,516 | +0.49% | 330.3만 |
|---|
| 2026.02.18 | ₩65,449 | ₩65,825 | ₩65,355 | ₩65,516 | +0.10% | 599만 |
|---|
| 2026.02.17 | ₩64,967 | ₩65,436 | ₩64,578 | ₩65,315 | +0.54% | 758.1만 |
|---|
| 2026.02.13 | ₩65,195 | ₩65,583 | ₩64,806 | ₩65,463 | +0.41% | 638.8만 |
|---|
| 2026.02.12 | ₩66,013 | ₩66,093 | ₩65,047 | ₩65,235 | -1.18% | 499.3만 |
|---|
| 2026.02.11 | ₩65,811 | ₩65,945 | ₩65,262 | ₩65,811 | 0.00% | 714.5만 |
|---|
| 2026.02.10 | ₩65,490 | ₩65,543 | ₩65,302 | ₩65,302 | -0.29% | 386.9만 |
|---|
| 2026.02.09 | ₩64,564 | ₩65,195 | ₩64,497 | ₩65,114 | +0.85% | 1632.5만 |
|---|
| 2026.02.06 | ₩63,572 | ₩64,175 | ₩63,572 | ₩64,149 | +0.91% | 647.5만 |
|---|
| 2026.02.05 | ₩62,982 | ₩63,344 | ₩62,700 | ₩62,754 | -0.36% | 397.8만 |
|---|
| 2026.02.04 | ₩64,175 | ₩64,283 | ₩63,384 | ₩63,626 | -0.86% | 630.1만 |
|---|
| 2026.02.03 | ₩63,451 | ₩63,706 | ₩63,049 | ₩63,559 | +0.17% | 505.5만 |
|---|
| 2026.02.02 | ₩62,861 | ₩63,384 | ₩62,861 | ₩63,344 | +0.77% | 470.7만 |
|---|
| 2026.01.30 | ₩63,585 | ₩63,693 | ₩62,808 | ₩62,995 | -0.93% | 763.3만 |
|---|
| 2026.01.29 | ₩64,082 | ₩64,175 | ₩63,076 | ₩63,880 | -0.31% | 431.2만 |
|---|
| 2026.01.28 | ₩63,666 | ₩63,720 | ₩63,210 | ₩63,478 | -0.29% | 646.7만 |
|---|
| 2026.01.27 | ₩63,559 | ₩64,055 | ₩63,545 | ₩63,934 | +0.59% | 319만 |
|---|
| 2026.01.26 | ₩63,036 | ₩63,170 | ₩62,902 | ₩62,915 | -0.19% | 395.5만 |
|---|
| 2026.01.23 | ₩62,110 | ₩62,687 | ₩62,017 | ₩62,674 | +0.91% | 573.6만 |
|---|
| 2026.01.22 | ₩62,191 | ₩62,365 | ₩62,057 | ₩62,231 | +0.06% | 425만 |
|---|
| 2026.01.21 | ₩61,574 | ₩62,124 | ₩61,306 | ₩61,963 | +0.63% | 534.1만 |
|---|
| 2026.01.20 | ₩61,279 | ₩61,655 | ₩61,132 | ₩61,266 | -0.02% | 440.4만 |
|---|
| 2026.01.16 | ₩62,057 | ₩62,084 | ₩61,775 | ₩62,057 | 0.00% | 401.3만 |
|---|
| 2026.01.15 | ₩62,043 | ₩62,124 | ₩61,869 | ₩61,909 | -0.22% | 392.5만 |
|---|
| 2026.01.14 | ₩61,748 | ₩61,869 | ₩61,628 | ₩61,869 | +0.20% | 408.6만 |
|---|
| 2026.01.13 | ₩61,789 | ₩61,789 | ₩61,413 | ₩61,520 | -0.43% | 339.6만 |
|---|
| 2026.01.12 | ₩61,681 | ₩61,896 | ₩61,641 | ₩61,896 | +0.35% | 270.7만 |
|---|
| 2026.01.09 | ₩61,252 | ₩61,574 | ₩61,225 | ₩61,534 | +0.46% | 295.1만 |
|---|
| 2026.01.08 | ₩60,756 | ₩60,971 | ₩60,703 | ₩60,971 | +0.35% | 311.7만 |
|---|
| 2026.01.07 | ₩61,078 | ₩61,105 | ₩60,850 | ₩60,944 | -0.22% | 462.2만 |
|---|
| 2026.01.06 | ₩61,065 | ₩61,185 | ₩60,984 | ₩61,145 | +0.13% | 344만 |
|---|
| 2026.01.05 | ₩60,488 | ₩61,011 | ₩60,461 | ₩60,984 | +0.82% | 549.8만 |
|---|
| 2026.01.02 | ₩60,166 | ₩60,273 | ₩59,911 | ₩60,247 | +0.13% | 465.1만 |
|---|
| 2025.12.31 | ₩59,791 | ₩59,818 | ₩59,536 | ₩59,549 | -0.40% | 274.7만 |
|---|
| 2025.12.30 | ₩59,938 | ₩60,059 | ₩59,804 | ₩59,804 | -0.22% | 491.3만 |
|---|
| 2025.12.29 | ₩59,777 | ₩59,898 | ₩59,643 | ₩59,818 | +0.07% | 431.5만 |
|---|
| 2025.12.26 | ₩59,844 | ₩59,844 | ₩59,670 | ₩59,818 | -0.04% | 469.5만 |
|---|
| 2025.12.24 | ₩59,724 | ₩59,764 | ₩59,603 | ₩59,737 | +0.02% | 238.5만 |
|---|
| 2025.12.23 | ₩59,590 | ₩59,643 | ₩59,469 | ₩59,643 | +0.09% | 414.8만 |
|---|
| 2025.12.22 | ₩59,067 | ₩59,281 | ₩59,040 | ₩59,241 | +0.30% | 427.7만 |
|---|
| 2025.12.19 | ₩59,965 | ₩60,260 | ₩59,952 | ₩60,046 | +0.13% | 544.8만 |
|---|
| 2025.12.18 | ₩59,804 | ₩60,019 | ₩59,576 | ₩59,683 | -0.20% | 544.4만 |
|---|
| 2025.12.17 | ₩59,630 | ₩59,791 | ₩59,268 | ₩59,308 | -0.54% | 458.9만 |
|---|
| 2025.12.16 | ₩59,844 | ₩59,938 | ₩59,563 | ₩59,737 | -0.18% | 626.5만 |
|---|
| 2025.12.15 | ₩60,206 | ₩60,273 | ₩59,885 | ₩60,046 | -0.27% | 330.1만 |
|---|
| 2025.12.12 | ₩60,059 | ₩60,139 | ₩59,456 | ₩59,697 | -0.60% | 392.1만 |
|---|
| 2025.12.11 | ₩59,844 | ₩60,139 | ₩59,804 | ₩60,059 | +0.36% | 400.9만 |
|---|
| 2025.12.10 | ₩59,147 | ₩59,871 | ₩59,147 | ₩59,777 | +1.07% | 414.8만 |
|---|
| 2025.12.09 | ₩59,201 | ₩59,335 | ₩59,093 | ₩59,120 | -0.14% | 626.9만 |
|---|
| 2025.12.08 | ₩59,335 | ₩59,335 | ₩59,053 | ₩59,161 | -0.29% | 394.7만 |
|---|
| 2025.12.05 | ₩59,402 | ₩59,536 | ₩59,187 | ₩59,268 | -0.23% | 385.4만 |
|---|
| 2025.12.04 | ₩59,348 | ₩59,362 | ₩59,080 | ₩59,214 | -0.23% | 381.2만 |
|---|
| 2025.12.03 | ₩58,785 | ₩59,053 | ₩58,745 | ₩59,053 | +0.46% | 281.4만 |
|---|
| 2025.12.02 | ₩58,798 | ₩58,798 | ₩58,517 | ₩58,718 | -0.14% | 399.2만 |
|---|
| 2025.12.01 | ₩58,611 | ₩58,825 | ₩58,490 | ₩58,530 | -0.14% | 313만 |
|---|
| 2025.11.28 | ₩58,597 | ₩58,866 | ₩58,571 | ₩58,812 | +0.37% | 135만 |
|---|
| 2025.11.26 | ₩58,195 | ₩58,691 | ₩58,195 | ₩58,611 | +0.71% | 365.2만 |
|---|
| 2025.11.25 | ₩57,471 | ₩57,954 | ₩57,297 | ₩57,927 | +0.79% | 515.1만 |
|---|
| 2025.11.24 | ₩57,042 | ₩57,377 | ₩56,948 | ₩57,283 | +0.42% | 396.2만 |
|---|
| 2025.11.21 | ₩56,774 | ₩57,270 | ₩56,506 | ₩57,136 | +0.64% | 612.1만 |
|---|
| 2025.11.20 | ₩57,538 | ₩57,632 | ₩56,304 | ₩56,331 | -2.10% | 470.9만 |
|---|
| 2025.11.19 | ₩57,203 | ₩57,484 | ₩56,868 | ₩57,122 | -0.14% | 590만 |
|---|
| 2025.11.18 | ₩57,203 | ₩57,498 | ₩56,935 | ₩57,350 | +0.26% | 761.2만 |
|---|
| 2025.11.17 | ₩58,302 | ₩58,530 | ₩57,766 | ₩57,967 | -0.57% | 511.9만 |
|---|
| 2025.11.14 | ₩58,316 | ₩58,825 | ₩58,249 | ₩58,678 | +0.62% | 620.8만 |
|---|
| 2025.11.13 | ₩59,362 | ₩59,429 | ₩58,678 | ₩58,745 | -1.04% | 504.3만 |
|---|
| 2025.11.12 | ₩59,241 | ₩59,509 | ₩59,241 | ₩59,442 | +0.34% | 703.3만 |
|---|
| 2025.11.11 | ₩58,879 | ₩59,134 | ₩58,839 | ₩59,040 | +0.27% | 392.4만 |
|---|
| 2025.11.10 | ₩58,410 | ₩58,731 | ₩58,302 | ₩58,718 | +0.53% | 449.1만 |
|---|
| 2025.11.07 | ₩57,565 | ₩57,994 | ₩57,364 | ₩57,994 | +0.75% | 373.8만 |
|---|
| 2025.11.06 | ₩58,048 | ₩58,128 | ₩57,632 | ₩57,806 | -0.42% | 538.9만 |
|---|
| 2025.11.05 | ₩57,753 | ₩58,168 | ₩57,739 | ₩58,088 | +0.58% | 467.5만 |
|---|
| 2025.11.04 | ₩57,766 | ₩58,074 | ₩57,699 | ₩57,739 | -0.05% | 424.5만 |
|---|
| 2025.11.03 | ₩58,517 | ₩58,544 | ₩58,262 | ₩58,503 | -0.02% | 304.8만 |
|---|
| 2025.10.31 | ₩58,410 | ₩58,450 | ₩58,155 | ₩58,369 | -0.07% | 483.2만 |
|---|
| 2025.10.30 | ₩58,329 | ₩58,651 | ₩58,302 | ₩58,436 | +0.18% | 629.4만 |
|---|
| 2025.10.29 | ₩59,067 | ₩59,107 | ₩58,423 | ₩58,691 | -0.64% | 513.2만 |
|---|
| 2025.10.28 | ₩58,892 | ₩59,161 | ₩58,825 | ₩59,013 | +0.20% | 405.4만 |
|---|
| 2025.10.27 | ₩58,919 | ₩59,040 | ₩58,866 | ₩59,026 | +0.18% | 315.5만 |
|---|
| 2025.10.24 | ₩58,584 | ₩58,678 | ₩58,503 | ₩58,611 | +0.05% | 292.6만 |
|---|
| 2025.10.23 | ₩58,222 | ₩58,490 | ₩58,222 | ₩58,396 | +0.30% | 295.4만 |
|---|
| 2025.10.22 | ₩58,141 | ₩58,302 | ₩57,846 | ₩58,101 | -0.07% | 436.2만 |
|---|
| 2025.10.21 | ₩58,262 | ₩58,343 | ₩58,074 | ₩58,115 | -0.25% | 538.2만 |
|---|
| 2025.10.20 | ₩58,410 | ₩58,678 | ₩58,410 | ₩58,638 | +0.39% | 286.6만 |
|---|
| 2025.10.17 | ₩57,887 | ₩58,141 | ₩57,739 | ₩58,088 | +0.35% | 351.3만 |
|---|
| 2025.10.16 | ₩58,168 | ₩58,383 | ₩57,873 | ₩58,034 | -0.23% | 447.4만 |
|---|
| 2025.10.15 | ₩57,766 | ₩57,994 | ₩57,458 | ₩57,846 | +0.14% | 418.2만 |
|---|
| 2025.10.14 | ₩56,827 | ₩57,645 | ₩56,774 | ₩57,471 | +1.13% | 560만 |
|---|
| 2025.10.13 | ₩57,042 | ₩57,323 | ₩56,975 | ₩57,256 | +0.38% | 447.9만 |
|---|
| 2025.10.10 | ₩57,618 | ₩57,699 | ₩56,586 | ₩56,666 | -1.65% | 678.8만 |
|---|