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 | ₩66,892 | ₩67,093 | ₩66,758 | ₩67,053 | +0.24% | 195.2만 |
| 2026.10.08 | ₩66,556 | ₩66,717 | ₩66,207 | ₩66,623 | +0.10% | 960.3만 |
| 2026.10.07 | ₩66,905 | ₩67,133 | ₩66,677 | ₩67,012 | +0.16% | 279.3만 |
| 2026.10.06 | ₩68,045 | ₩68,153 | ₩67,804 | ₩67,831 | -0.32% | 242.8만 |
| 2026.10.05 | ₩67,549 | ₩67,925 | ₩67,334 | ₩67,831 | +0.42% | 186만 |
| 2026.10.02 | ₩67,589 | ₩67,911 | ₩67,348 | ₩67,791 | +0.30% | 319만 |
| 2026.10.01 | ₩67,173 | ₩67,281 | ₩66,503 | ₩66,945 | -0.34% | 312.6만 |
| 2026.09.30 | ₩68,032 | ₩68,032 | ₩67,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,361 |
| -0.99% |
| 323만 |
| 2026.09.29 | ₩67,978 | ₩67,992 | ₩67,455 | ₩67,871 | -0.16% | 310.8만 |
|---|
| 2026.09.28 | ₩68,059 | ₩68,341 | ₩67,656 | ₩68,005 | -0.08% | 290.2만 |
|---|
| 2026.09.25 | ₩68,260 | ₩68,569 | ₩67,992 | ₩68,515 | +0.37% | 186.1만 |
|---|
| 2026.09.24 | ₩67,884 | ₩68,086 | ₩67,442 | ₩67,817 | -0.10% | 247만 |
|---|
| 2026.09.23 | ₩68,636 | ₩68,730 | ₩67,911 | ₩68,086 | -0.80% | 308.7만 |
|---|
| 2026.09.22 | ₩69,092 | ₩69,521 | ₩68,904 | ₩69,374 | +0.41% | 430.3만 |
|---|
| 2026.09.21 | ₩68,850 | ₩69,092 | ₩68,595 | ₩68,985 | +0.19% | 205만 |
|---|
| 2026.09.18 | ₩68,086 | ₩68,139 | ₩67,791 | ₩68,072 | -0.02% | 231.6만 |
|---|
| 2026.09.17 | ₩68,743 | ₩68,891 | ₩68,636 | ₩68,676 | -0.10% | 170.1만 |
|---|
| 2026.09.16 | ₩68,488 | ₩68,676 | ₩67,442 | ₩67,884 | -0.88% | 269.7만 |
|---|
| 2026.09.15 | ₩68,220 | ₩68,220 | ₩67,858 | ₩68,113 | -0.16% | 210.9만 |
|---|
| 2026.09.14 | ₩68,314 | ₩68,716 | ₩68,032 | ₩68,314 | 0.00% | 262.6만 |
|---|
| 2026.09.11 | ₩69,374 | ₩69,374 | ₩69,052 | ₩69,172 | -0.29% | 169.8만 |
|---|
| 2026.09.10 | ₩68,743 | ₩68,891 | ₩68,327 | ₩68,408 | -0.49% | 198만 |
|---|
| 2026.09.09 | ₩69,615 | ₩69,749 | ₩69,159 | ₩69,226 | -0.56% | 401.2만 |
|---|
| 2026.09.08 | ₩70,205 | ₩70,272 | ₩69,816 | ₩69,870 | -0.48% | 198.9만 |
|---|
| 2026.09.04 | ₩69,655 | ₩70,272 | ₩69,655 | ₩70,179 | +0.75% | 223.6만 |
|---|
| 2026.09.03 | ₩69,615 | ₩69,991 | ₩69,387 | ₩69,897 | +0.40% | 176만 |
|---|
| 2026.09.02 | ₩68,783 | ₩69,105 | ₩68,716 | ₩69,105 | +0.47% | 248.1만 |
|---|
| 2026.09.01 | ₩68,985 | ₩69,146 | ₩68,421 | ₩68,609 | -0.54% | 348.3만 |
|---|
| 2026.08.31 | ₩69,682 | ₩69,749 | ₩69,199 | ₩69,347 | -0.48% | 186.4만 |
|---|
| 2026.08.28 | ₩70,098 | ₩70,246 | ₩69,414 | ₩69,535 | -0.80% | 625.9만 |
|---|
| 2026.08.27 | ₩69,870 | ₩69,924 | ₩69,575 | ₩69,816 | -0.08% | 209.2만 |
|---|
| 2026.08.26 | ₩70,004 | ₩70,232 | ₩69,816 | ₩69,870 | -0.19% | 208.3만 |
|---|
| 2026.08.25 | ₩69,910 | ₩70,192 | ₩69,790 | ₩70,165 | +0.36% | 186.4만 |
|---|
| 2026.08.24 | ₩69,575 | ₩69,642 | ₩69,293 | ₩69,494 | -0.12% | 174.3만 |
|---|
| 2026.08.21 | ₩69,763 | ₩69,937 | ₩69,696 | ₩69,790 | +0.04% | 158.2만 |
|---|
| 2026.08.20 | ₩69,213 | ₩69,629 | ₩69,105 | ₩69,239 | +0.04% | 175.8만 |
|---|
| 2026.08.19 | ₩69,454 | ₩69,535 | ₩69,065 | ₩69,266 | -0.27% | 213.9만 |
|---|
| 2026.08.18 | ₩69,374 | ₩69,494 | ₩68,810 | ₩68,837 | -0.77% | 229.1만 |
|---|
| 2026.08.17 | ₩70,018 | ₩70,340 | ₩69,951 | ₩70,044 | +0.04% | 169.1만 |
|---|
| 2026.08.14 | ₩70,098 | ₩70,232 | ₩69,830 | ₩69,964 | -0.19% | 186.9만 |
|---|
| 2026.08.13 | ₩69,763 | ₩70,031 | ₩69,722 | ₩69,937 | +0.25% | 196.8만 |
|---|
| 2026.08.12 | ₩69,776 | ₩69,883 | ₩69,521 | ₩69,669 | -0.15% | 215.7만 |
|---|
| 2026.08.11 | ₩69,360 | ₩69,427 | ₩68,971 | ₩69,105 | -0.37% | 178.3만 |
|---|
| 2026.08.10 | ₩69,011 | ₩69,092 | ₩68,864 | ₩68,931 | -0.12% | 206.2만 |
|---|
| 2026.08.07 | ₩69,400 | ₩69,561 | ₩68,985 | ₩69,293 | -0.15% | 266.2만 |
|---|
| 2026.08.06 | ₩68,555 | ₩68,944 | ₩68,461 | ₩68,569 | +0.02% | 247.1만 |
|---|
| 2026.08.05 | ₩69,011 | ₩69,146 | ₩68,730 | ₩68,756 | -0.37% | 204.4만 |
|---|
| 2026.08.04 | ₩68,126 | ₩68,743 | ₩68,086 | ₩68,636 | +0.75% | 228.5만 |
|---|
| 2026.08.03 | ₩67,254 | ₩67,576 | ₩67,012 | ₩67,536 | +0.42% | 194.7만 |
|---|
| 2026.07.31 | ₩67,562 | ₩67,576 | ₩66,597 | ₩67,160 | -0.60% | 431.2만 |
|---|
| 2026.07.30 | ₩66,677 | ₩67,683 | ₩66,597 | ₩67,643 | +1.45% | 225.7만 |
|---|
| 2026.07.29 | ₩66,006 | ₩66,717 | ₩65,322 | ₩65,644 | -0.55% | 357.6만 |
|---|
| 2026.07.28 | ₩65,792 | ₩66,436 | ₩65,671 | ₩66,154 | +0.55% | 275.5만 |
|---|
| 2026.07.27 | ₩66,905 | ₩66,986 | ₩66,114 | ₩66,529 | -0.56% | 238.4만 |
|---|
| 2026.07.24 | ₩66,449 | ₩66,731 | ₩66,154 | ₩66,261 | -0.28% | 242.5만 |
|---|
| 2026.07.23 | ₩66,167 | ₩66,583 | ₩65,979 | ₩66,342 | +0.26% | 274.3만 |
|---|
| 2026.07.22 | ₩66,986 | ₩67,200 | ₩66,932 | ₩66,959 | -0.04% | 202.8만 |
|---|
| 2026.07.21 | ₩66,503 | ₩67,053 | ₩66,275 | ₩66,959 | +0.69% | 294.1만 |
|---|
| 2026.07.20 | ₩66,288 | ₩66,436 | ₩65,765 | ₩65,832 | -0.69% | 266만 |
|---|
| 2026.07.17 | ₩65,657 | ₩66,489 | ₩65,537 | ₩66,248 | +0.90% | 298.6만 |
|---|
| 2026.07.16 | ₩66,556 | ₩66,905 | ₩66,368 | ₩66,583 | +0.04% | 343.7만 |
|---|
| 2026.07.15 | ₩67,294 | ₩67,388 | ₩66,650 | ₩67,294 | 0.00% | 480.6만 |
|---|
| 2026.07.14 | ₩67,187 | ₩67,522 | ₩67,053 | ₩67,120 | -0.10% | 234만 |
|---|
| 2026.07.13 | ₩66,704 | ₩66,838 | ₩66,221 | ₩66,355 | -0.52% | 346.3만 |
|---|
| 2026.07.10 | ₩67,254 | ₩67,562 | ₩66,892 | ₩67,469 | +0.32% | 343.1만 |
|---|
| 2026.07.09 | ₩66,945 | ₩67,375 | ₩66,905 | ₩67,200 | +0.38% | 865.4만 |
|---|
| 2026.07.08 | ₩66,194 | ₩66,758 | ₩65,845 | ₩66,744 | +0.83% | 332만 |
|---|
| 2026.07.07 | ₩67,656 | ₩67,791 | ₩66,986 | ₩67,187 | -0.69% | 274.8만 |
|---|
| 2026.07.06 | ₩67,952 | ₩68,233 | ₩67,871 | ₩68,206 | +0.38% | 245.8만 |
|---|
| 2026.07.02 | ₩67,469 | ₩67,978 | ₩66,623 | ₩67,173 | -0.44% | 300.6만 |
|---|
| 2026.07.01 | ₩66,878 | ₩67,187 | ₩66,731 | ₩66,758 | -0.18% | 407.6만 |
|---|
| 2026.06.30 | ₩67,227 | ₩67,670 | ₩67,133 | ₩67,603 | +0.56% | 209.7만 |
|---|
| 2026.06.29 | ₩67,053 | ₩67,240 | ₩66,328 | ₩67,214 | +0.24% | 207.3만 |
|---|
| 2026.06.26 | ₩66,690 | ₩67,334 | ₩66,677 | ₩66,905 | +0.32% | 363.5만 |
|---|
| 2026.06.25 | ₩67,750 | ₩67,777 | ₩67,026 | ₩67,415 | -0.50% | 336.4만 |
|---|
| 2026.06.24 | ₩66,690 | ₩66,851 | ₩66,301 | ₩66,637 | -0.08% | 280.5만 |
|---|
| 2026.06.23 | ₩66,409 | ₩67,106 | ₩66,382 | ₩66,556 | +0.22% | 339.7만 |
|---|
| 2026.06.22 | ₩68,582 | ₩68,810 | ₩68,435 | ₩68,609 | +0.04% | 235.6만 |
|---|
| 2026.06.18 | ₩69,588 | ₩69,682 | ₩69,333 | ₩69,535 | -0.08% | 224.5만 |
|---|
| 2026.06.17 | ₩69,642 | ₩69,977 | ₩68,689 | ₩68,797 | -1.21% | 390만 |
|---|
| 2026.06.16 | ₩69,468 | ₩69,696 | ₩69,078 | ₩69,159 | -0.44% | 297.2만 |
|---|
| 2026.06.15 | ₩69,575 | ₩69,655 | ₩69,213 | ₩69,280 | -0.42% | 196.5만 |
|---|
| 2026.06.12 | ₩68,113 | ₩68,716 | ₩67,791 | ₩68,435 | +0.47% | 256.5만 |
|---|
| 2026.06.11 | ₩66,583 | ₩68,327 | ₩66,462 | ₩68,233 | +2.48% | 275.7만 |
|---|
| 2026.06.10 | ₩66,409 | ₩66,932 | ₩65,818 | ₩65,859 | -0.83% | 284만 |
|---|
| 2026.06.09 | ₩67,603 | ₩67,884 | ₩65,590 | ₩66,811 | -1.17% | 400.7만 |
|---|
| 2026.06.08 | ₩67,133 | ₩67,254 | ₩66,690 | ₩66,838 | -0.44% | 509.6만 |
|---|
| 2026.06.05 | ₩67,750 | ₩67,817 | ₩66,006 | ₩66,181 | -2.32% | 690.3만 |
|---|
| 2026.06.04 | ₩68,381 | ₩68,837 | ₩68,287 | ₩68,730 | +0.51% | 190.7만 |
|---|
| 2026.06.03 | ₩68,904 | ₩68,944 | ₩68,435 | ₩68,515 | -0.56% | 265.6만 |
|---|
| 2026.06.02 | ₩68,676 | ₩69,132 | ₩68,663 | ₩69,119 | +0.64% | 287.9만 |
|---|
| 2026.06.01 | ₩68,408 | ₩69,011 | ₩68,086 | ₩68,716 | +0.45% | 331.4만 |
|---|
| 2026.05.29 | ₩68,703 | ₩69,025 | ₩68,542 | ₩68,622 | -0.12% | 230.6만 |
|---|
| 2026.05.28 | ₩67,925 | ₩68,676 | ₩67,737 | ₩68,488 | +0.83% | 224.4만 |
|---|
| 2026.05.27 | ₩68,502 | ₩68,609 | ₩68,045 | ₩68,220 | -0.41% | 282.8만 |
|---|
| 2026.05.26 | ₩68,448 | ₩68,689 | ₩68,341 | ₩68,609 | +0.24% | 182.1만 |
|---|
| 2026.05.22 | ₩67,576 | ₩67,723 | ₩67,267 | ₩67,361 | -0.32% | 219.3만 |
|---|
| 2026.05.21 | ₩66,637 | ₩67,764 | ₩66,503 | ₩67,536 | +1.35% | 324.5만 |
|---|
| 2026.05.20 | ₩65,939 | ₩67,187 | ₩65,926 | ₩67,093 | +1.75% | 434.5만 |
|---|
| 2026.05.19 | ₩65,751 | ₩66,288 | ₩65,577 | ₩65,859 | +0.16% | 392.8만 |
|---|
| 2026.05.18 | ₩66,529 | ₩66,637 | ₩65,832 | ₩66,436 | -0.14% | 463.2만 |
|---|
| 2026.05.15 | ₩66,167 | ₩66,234 | ₩65,805 | ₩65,966 | -0.30% | 260.3만 |
|---|
| 2026.05.14 | ₩67,509 | ₩67,616 | ₩67,294 | ₩67,401 | -0.16% | 244.4만 |
|---|
| 2026.05.13 | ₩67,053 | ₩67,469 | ₩66,865 | ₩67,442 | +0.58% | 380만 |
|---|
| 2026.05.12 | ₩66,798 | ₩66,919 | ₩66,248 | ₩66,811 | +0.02% | 433.5만 |
|---|
| 2026.05.11 | ₩67,589 | ₩67,791 | ₩67,509 | ₩67,630 | +0.06% | 450만 |
|---|
| 2026.05.08 | ₩67,388 | ₩67,630 | ₩67,240 | ₩67,630 | +0.36% | 507.3만 |
|---|
| 2026.05.07 | ₩67,723 | ₩67,750 | ₩66,543 | ₩66,556 | -1.72% | 401.8만 |
|---|
| 2026.05.06 | ₩67,536 | ₩67,750 | ₩67,308 | ₩67,670 | +0.20% | 344.9만 |
|---|
| 2026.05.05 | ₩65,604 | ₩66,087 | ₩65,456 | ₩65,993 | +0.59% | 368.7만 |
|---|
| 2026.05.04 | ₩65,335 | ₩65,631 | ₩64,691 | ₩64,906 | -0.66% | 458.6만 |
|---|
| 2026.05.01 | ₩65,657 | ₩66,100 | ₩65,577 | ₩65,590 | -0.10% | 375.8만 |
|---|
| 2026.04.30 | ₩64,987 | ₩65,818 | ₩64,839 | ₩65,698 | +1.09% | 237.8만 |
|---|
| 2026.04.29 | ₩64,410 | ₩64,423 | ₩63,806 | ₩64,074 | -0.52% | 341.4만 |
|---|
| 2026.04.28 | ₩64,678 | ₩64,852 | ₩64,383 | ₩64,651 | -0.04% | 308.4만 |
|---|
| 2026.04.27 | ₩65,201 | ₩65,376 | ₩64,933 | ₩65,013 | -0.29% | 203만 |
|---|
| 2026.04.24 | ₩64,799 | ₩65,174 | ₩64,665 | ₩65,081 | +0.43% | 465.1만 |
|---|
| 2026.04.23 | ₩65,013 | ₩65,255 | ₩63,967 | ₩64,691 | -0.50% | 365.9만 |
|---|
| 2026.04.22 | ₩65,255 | ₩65,362 | ₩65,013 | ₩65,255 | 0.00% | 299.6만 |
|---|
| 2026.04.21 | ₩65,818 | ₩65,912 | ₩64,691 | ₩64,772 | -1.59% | 435.8만 |
|---|
| 2026.04.20 | ₩66,046 | ₩66,167 | ₩65,684 | ₩66,167 | +0.18% | 292.2만 |
|---|
| 2026.04.17 | ₩66,476 | ₩66,972 | ₩66,315 | ₩66,449 | -0.04% | 282.1만 |
|---|
| 2026.04.16 | ₩65,805 | ₩65,872 | ₩65,349 | ₩65,537 | -0.41% | 324.9만 |
|---|
| 2026.04.15 | ₩65,604 | ₩65,657 | ₩65,349 | ₩65,577 | -0.04% | 225.6만 |
|---|
| 2026.04.14 | ₩65,470 | ₩65,845 | ₩65,389 | ₩65,792 | +0.49% | 372.3만 |
|---|
| 2026.04.13 | ₩64,021 | ₩65,121 | ₩64,007 | ₩65,107 | +1.70% | 423.6만 |
|---|
| 2026.04.10 | ₩64,852 | ₩64,960 | ₩64,396 | ₩64,651 | -0.31% | 699.8만 |
|---|
| 2026.04.09 | ₩64,061 | ₩64,812 | ₩63,860 | ₩64,517 | +0.71% | 411.4만 |
|---|
| 2026.04.08 | ₩64,946 | ₩65,040 | ₩64,262 | ₩64,745 | -0.31% | 360.4만 |
|---|
| 2026.04.07 | ₩61,807 | ₩62,263 | ₩61,163 | ₩62,196 | +0.63% | 508.1만 |
|---|
| 2026.04.06 | ₩62,008 | ₩62,371 | ₩61,861 | ₩62,236 | +0.37% | 526.1만 |
|---|
| 2026.04.02 | ₩60,747 | ₩62,129 | ₩60,653 | ₩61,767 | +1.68% | 528.2만 |
|---|
| 2026.04.01 | ₩62,129 | ₩62,706 | ₩61,981 | ₩62,263 | +0.22% | 960.1만 |
|---|
| 2026.03.31 | ₩60,036 | ₩61,284 | ₩59,848 | ₩61,244 | +2.01% | 826.8만 |
|---|
| 2026.03.30 | ₩59,902 | ₩59,956 | ₩59,043 | ₩59,285 | -1.03% | 760.9만 |
|---|
| 2026.03.27 | ₩59,620 | ₩60,009 | ₩59,164 | ₩59,392 | -0.38% | 743.3만 |
|---|
| 2026.03.26 | ₩60,398 | ₩60,895 | ₩59,768 | ₩59,781 | -1.02% | 593.7만 |
|---|
| 2026.03.25 | ₩61,431 | ₩61,566 | ₩60,881 | ₩61,203 | -0.37% | 427.2만 |
|---|
| 2026.03.24 | ₩60,023 | ₩60,814 | ₩59,889 | ₩60,425 | +0.67% | 591.3만 |
|---|
| 2026.03.23 | ₩60,653 | ₩61,606 | ₩60,291 | ₩60,908 | +0.42% | 964.3만 |
|---|
| 2026.03.20 | ₩61,016 | ₩61,016 | ₩59,030 | ₩59,339 | -2.75% | 827.5만 |
|---|
| 2026.03.19 | ₩60,251 | ₩61,579 | ₩60,117 | ₩61,244 | +1.65% | 1286.1만 |
|---|
| 2026.03.18 | ₩62,129 | ₩62,236 | ₩61,324 | ₩61,378 | -1.21% | 485.6만 |
|---|
| 2026.03.17 | ₩62,558 | ₩62,773 | ₩62,303 | ₩62,424 | -0.21% | 564.2만 |
|---|
| 2026.03.16 | ₩61,901 | ₩62,357 | ₩61,727 | ₩62,183 | +0.46% | 708.4만 |
|---|
| 2026.03.13 | ₩61,888 | ₩62,142 | ₩60,801 | ₩60,922 | -1.56% | 928.3만 |
|---|
| 2026.03.12 | ₩62,089 | ₩62,196 | ₩61,391 | ₩61,633 | -0.73% | 350.1만 |
|---|
| 2026.03.11 | ₩62,585 | ₩63,068 | ₩62,371 | ₩62,840 | +0.41% | 483.7만 |
|---|
| 2026.03.10 | ₩63,243 | ₩64,034 | ₩62,840 | ₩62,988 | -0.40% | 589.9만 |
|---|
| 2026.03.09 | ₩61,244 | ₩63,028 | ₩60,720 | ₩62,840 | +2.61% | 713.9만 |
|---|
| 2026.03.06 | ₩61,700 | ₩62,518 | ₩61,445 | ₩62,250 | +0.89% | 1320만 |
|---|
| 2026.03.05 | ₩63,189 | ₩63,565 | ₩62,102 | ₩62,786 | -0.64% | 543.6만 |
|---|
| 2026.03.04 | ₩63,766 | ₩64,343 | ₩63,484 | ₩64,249 | +0.76% | 1209.7만 |
|---|
| 2026.03.03 | ₩62,639 | ₩63,833 | ₩61,901 | ₩63,565 | +1.48% | 879.3만 |
|---|
| 2026.03.02 | ₩65,322 | ₩66,060 | ₩65,282 | ₩65,818 | +0.76% | 363.2만 |
|---|
| 2026.02.27 | ₩66,972 | ₩67,200 | ₩66,784 | ₩66,905 | -0.10% | 384.1만 |
|---|
| 2026.02.26 | ₩66,999 | ₩67,080 | ₩66,409 | ₩67,026 | +0.04% | 616.5만 |
|---|
| 2026.02.25 | ₩66,704 | ₩66,972 | ₩66,583 | ₩66,905 | +0.30% | 415.4만 |
|---|
| 2026.02.24 | ₩65,845 | ₩66,342 | ₩65,765 | ₩66,207 | +0.55% | 371만 |
|---|
| 2026.02.23 | ₩66,114 | ₩66,368 | ₩65,698 | ₩65,899 | -0.32% | 315.8만 |
|---|
| 2026.02.20 | ₩65,523 | ₩66,275 | ₩65,523 | ₩66,234 | +1.09% | 373.7만 |
|---|
| 2026.02.19 | ₩65,228 | ₩65,550 | ₩65,094 | ₩65,550 | +0.49% | 330.3만 |
|---|
| 2026.02.18 | ₩65,483 | ₩65,859 | ₩65,389 | ₩65,550 | +0.10% | 599만 |
|---|
| 2026.02.17 | ₩65,000 | ₩65,470 | ₩64,611 | ₩65,349 | +0.54% | 758.1만 |
|---|
| 2026.02.13 | ₩65,228 | ₩65,617 | ₩64,839 | ₩65,496 | +0.41% | 638.8만 |
|---|
| 2026.02.12 | ₩66,046 | ₩66,127 | ₩65,081 | ₩65,268 | -1.18% | 499.3만 |
|---|
| 2026.02.11 | ₩65,845 | ₩65,979 | ₩65,295 | ₩65,845 | 0.00% | 714.5만 |
|---|
| 2026.02.10 | ₩65,523 | ₩65,577 | ₩65,335 | ₩65,335 | -0.29% | 386.9만 |
|---|
| 2026.02.09 | ₩64,598 | ₩65,228 | ₩64,530 | ₩65,148 | +0.85% | 1632.5만 |
|---|
| 2026.02.06 | ₩63,605 | ₩64,208 | ₩63,605 | ₩64,182 | +0.91% | 647.5만 |
|---|
| 2026.02.05 | ₩63,014 | ₩63,377 | ₩62,733 | ₩62,786 | -0.36% | 397.8만 |
|---|
| 2026.02.04 | ₩64,208 | ₩64,316 | ₩63,417 | ₩63,658 | -0.86% | 630.1만 |
|---|
| 2026.02.03 | ₩63,484 | ₩63,739 | ₩63,082 | ₩63,591 | +0.17% | 505.5만 |
|---|
| 2026.02.02 | ₩62,894 | ₩63,417 | ₩62,894 | ₩63,377 | +0.77% | 470.7만 |
|---|
| 2026.01.30 | ₩63,618 | ₩63,726 | ₩62,840 | ₩63,028 | -0.93% | 763.3만 |
|---|
| 2026.01.29 | ₩64,115 | ₩64,208 | ₩63,108 | ₩63,913 | -0.31% | 431.2만 |
|---|
| 2026.01.28 | ₩63,699 | ₩63,752 | ₩63,243 | ₩63,511 | -0.29% | 646.7만 |
|---|
| 2026.01.27 | ₩63,591 | ₩64,088 | ₩63,578 | ₩63,967 | +0.59% | 319만 |
|---|
| 2026.01.26 | ₩63,068 | ₩63,202 | ₩62,934 | ₩62,947 | -0.19% | 395.5만 |
|---|
| 2026.01.23 | ₩62,142 | ₩62,719 | ₩62,049 | ₩62,706 | +0.91% | 573.6만 |
|---|
| 2026.01.22 | ₩62,223 | ₩62,397 | ₩62,089 | ₩62,263 | +0.06% | 425만 |
|---|
| 2026.01.21 | ₩61,606 | ₩62,156 | ₩61,337 | ₩61,995 | +0.63% | 534.1만 |
|---|
| 2026.01.20 | ₩61,311 | ₩61,686 | ₩61,163 | ₩61,297 | -0.02% | 440.4만 |
|---|
| 2026.01.16 | ₩62,089 | ₩62,116 | ₩61,807 | ₩62,089 | 0.00% | 401.3만 |
|---|
| 2026.01.15 | ₩62,075 | ₩62,156 | ₩61,901 | ₩61,941 | -0.22% | 392.5만 |
|---|
| 2026.01.14 | ₩61,780 | ₩61,901 | ₩61,659 | ₩61,901 | +0.20% | 408.6만 |
|---|
| 2026.01.13 | ₩61,820 | ₩61,820 | ₩61,445 | ₩61,552 | -0.43% | 339.6만 |
|---|
| 2026.01.12 | ₩61,713 | ₩61,928 | ₩61,673 | ₩61,928 | +0.35% | 270.7만 |
|---|
| 2026.01.09 | ₩61,284 | ₩61,606 | ₩61,257 | ₩61,566 | +0.46% | 295.1만 |
|---|
| 2026.01.08 | ₩60,787 | ₩61,002 | ₩60,734 | ₩61,002 | +0.35% | 311.7만 |
|---|
| 2026.01.07 | ₩61,109 | ₩61,136 | ₩60,881 | ₩60,975 | -0.22% | 462.2만 |
|---|
| 2026.01.06 | ₩61,096 | ₩61,217 | ₩61,016 | ₩61,177 | +0.13% | 344만 |
|---|
| 2026.01.05 | ₩60,519 | ₩61,042 | ₩60,492 | ₩61,016 | +0.82% | 549.8만 |
|---|
| 2026.01.02 | ₩60,197 | ₩60,304 | ₩59,942 | ₩60,278 | +0.13% | 465.1만 |
|---|
| 2025.12.31 | ₩59,821 | ₩59,848 | ₩59,567 | ₩59,580 | -0.40% | 274.7만 |
|---|
| 2025.12.30 | ₩59,969 | ₩60,090 | ₩59,835 | ₩59,835 | -0.22% | 491.3만 |
|---|
| 2025.12.29 | ₩59,808 | ₩59,929 | ₩59,674 | ₩59,848 | +0.07% | 431.5만 |
|---|
| 2025.12.26 | ₩59,875 | ₩59,875 | ₩59,701 | ₩59,848 | -0.04% | 469.5만 |
|---|
| 2025.12.24 | ₩59,754 | ₩59,795 | ₩59,634 | ₩59,768 | +0.02% | 238.5만 |
|---|
| 2025.12.23 | ₩59,620 | ₩59,674 | ₩59,500 | ₩59,674 | +0.09% | 414.8만 |
|---|
| 2025.12.22 | ₩59,097 | ₩59,312 | ₩59,070 | ₩59,271 | +0.30% | 427.7만 |
|---|
| 2025.12.19 | ₩59,996 | ₩60,291 | ₩59,982 | ₩60,076 | +0.13% | 544.8만 |
|---|
| 2025.12.18 | ₩59,835 | ₩60,050 | ₩59,607 | ₩59,714 | -0.20% | 544.4만 |
|---|
| 2025.12.17 | ₩59,661 | ₩59,821 | ₩59,298 | ₩59,339 | -0.54% | 458.9만 |
|---|
| 2025.12.16 | ₩59,875 | ₩59,969 | ₩59,593 | ₩59,768 | -0.18% | 626.5만 |
|---|
| 2025.12.15 | ₩60,237 | ₩60,304 | ₩59,915 | ₩60,076 | -0.27% | 330.1만 |
|---|
| 2025.12.12 | ₩60,090 | ₩60,170 | ₩59,486 | ₩59,728 | -0.60% | 392.1만 |
|---|
| 2025.12.11 | ₩59,875 | ₩60,170 | ₩59,835 | ₩60,090 | +0.36% | 400.9만 |
|---|
| 2025.12.10 | ₩59,178 | ₩59,902 | ₩59,178 | ₩59,808 | +1.07% | 414.8만 |
|---|
| 2025.12.09 | ₩59,231 | ₩59,365 | ₩59,124 | ₩59,151 | -0.14% | 626.9만 |
|---|
| 2025.12.08 | ₩59,365 | ₩59,365 | ₩59,084 | ₩59,191 | -0.29% | 394.7만 |
|---|
| 2025.12.05 | ₩59,432 | ₩59,567 | ₩59,218 | ₩59,298 | -0.23% | 385.4만 |
|---|
| 2025.12.04 | ₩59,379 | ₩59,392 | ₩59,110 | ₩59,245 | -0.23% | 381.2만 |
|---|
| 2025.12.03 | ₩58,815 | ₩59,084 | ₩58,775 | ₩59,084 | +0.46% | 281.4만 |
|---|
| 2025.12.02 | ₩58,829 | ₩58,829 | ₩58,547 | ₩58,748 | -0.14% | 399.2만 |
|---|
| 2025.12.01 | ₩58,641 | ₩58,856 | ₩58,520 | ₩58,560 | -0.14% | 313만 |
|---|
| 2025.11.28 | ₩58,627 | ₩58,896 | ₩58,601 | ₩58,842 | +0.37% | 135만 |
|---|
| 2025.11.26 | ₩58,225 | ₩58,721 | ₩58,225 | ₩58,641 | +0.71% | 365.2만 |
|---|
| 2025.11.25 | ₩57,501 | ₩57,984 | ₩57,326 | ₩57,957 | +0.79% | 515.1만 |
|---|
| 2025.11.24 | ₩57,071 | ₩57,407 | ₩56,977 | ₩57,313 | +0.42% | 396.2만 |
|---|
| 2025.11.21 | ₩56,803 | ₩57,299 | ₩56,535 | ₩57,165 | +0.64% | 612.1만 |
|---|
| 2025.11.20 | ₩57,568 | ₩57,662 | ₩56,333 | ₩56,360 | -2.10% | 470.9만 |
|---|
| 2025.11.19 | ₩57,232 | ₩57,514 | ₩56,897 | ₩57,152 | -0.14% | 590만 |
|---|
| 2025.11.18 | ₩57,232 | ₩57,527 | ₩56,964 | ₩57,380 | +0.26% | 761.2만 |
|---|
| 2025.11.17 | ₩58,332 | ₩58,560 | ₩57,796 | ₩57,997 | -0.57% | 511.9만 |
|---|
| 2025.11.14 | ₩58,346 | ₩58,856 | ₩58,279 | ₩58,708 | +0.62% | 620.8만 |
|---|
| 2025.11.13 | ₩59,392 | ₩59,459 | ₩58,708 | ₩58,775 | -1.04% | 504.3만 |
|---|
| 2025.11.12 | ₩59,271 | ₩59,540 | ₩59,271 | ₩59,473 | +0.34% | 703.3만 |
|---|
| 2025.11.11 | ₩58,909 | ₩59,164 | ₩58,869 | ₩59,070 | +0.27% | 392.4만 |
|---|
| 2025.11.10 | ₩58,440 | ₩58,762 | ₩58,332 | ₩58,748 | +0.53% | 449.1만 |
|---|
| 2025.11.07 | ₩57,594 | ₩58,024 | ₩57,393 | ₩58,024 | +0.75% | 373.8만 |
|---|
| 2025.11.06 | ₩58,077 | ₩58,158 | ₩57,662 | ₩57,836 | -0.42% | 538.9만 |
|---|
| 2025.11.05 | ₩57,782 | ₩58,198 | ₩57,769 | ₩58,118 | +0.58% | 467.5만 |
|---|
| 2025.11.04 | ₩57,796 | ₩58,104 | ₩57,729 | ₩57,769 | -0.05% | 424.5만 |
|---|
| 2025.11.03 | ₩58,547 | ₩58,574 | ₩58,292 | ₩58,534 | -0.02% | 304.8만 |
|---|
| 2025.10.31 | ₩58,440 | ₩58,480 | ₩58,185 | ₩58,399 | -0.07% | 483.2만 |
|---|
| 2025.10.30 | ₩58,359 | ₩58,681 | ₩58,332 | ₩58,466 | +0.18% | 629.4만 |
|---|
| 2025.10.29 | ₩59,097 | ₩59,137 | ₩58,453 | ₩58,721 | -0.64% | 513.2만 |
|---|
| 2025.10.28 | ₩58,923 | ₩59,191 | ₩58,856 | ₩59,043 | +0.20% | 405.4만 |
|---|
| 2025.10.27 | ₩58,949 | ₩59,070 | ₩58,896 | ₩59,057 | +0.18% | 315.5만 |
|---|
| 2025.10.24 | ₩58,614 | ₩58,708 | ₩58,534 | ₩58,641 | +0.05% | 292.6만 |
|---|
| 2025.10.23 | ₩58,252 | ₩58,520 | ₩58,252 | ₩58,426 | +0.30% | 295.4만 |
|---|
| 2025.10.22 | ₩58,171 | ₩58,332 | ₩57,876 | ₩58,131 | -0.07% | 436.2만 |
|---|
| 2025.10.21 | ₩58,292 | ₩58,373 | ₩58,104 | ₩58,145 | -0.25% | 538.2만 |
|---|
| 2025.10.20 | ₩58,440 | ₩58,708 | ₩58,440 | ₩58,668 | +0.39% | 286.6만 |
|---|
| 2025.10.17 | ₩57,916 | ₩58,171 | ₩57,769 | ₩58,118 | +0.35% | 351.3만 |
|---|
| 2025.10.16 | ₩58,198 | ₩58,413 | ₩57,903 | ₩58,064 | -0.23% | 447.4만 |
|---|
| 2025.10.15 | ₩57,796 | ₩58,024 | ₩57,487 | ₩57,876 | +0.14% | 418.2만 |
|---|
| 2025.10.14 | ₩56,857 | ₩57,675 | ₩56,803 | ₩57,501 | +1.13% | 560만 |
|---|
| 2025.10.13 | ₩57,071 | ₩57,353 | ₩57,004 | ₩57,286 | +0.38% | 447.9만 |
|---|
| 2025.10.10 | ₩57,648 | ₩57,729 | ₩56,615 | ₩56,696 | -1.65% | 678.8만 |
|---|