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 | ₩66,888 | ₩67,089 | ₩66,754 | ₩67,049 | +0.24% | 195.2만 |
| 2026.10.08 | ₩66,553 | ₩66,714 | ₩66,204 | ₩66,620 | +0.10% | 960.3만 |
| 2026.10.07 | ₩66,902 | ₩67,130 | ₩66,674 | ₩67,009 | +0.16% | 279.3만 |
| 2026.10.06 | ₩68,042 | ₩68,149 | ₩67,800 | ₩67,827 | -0.32% | 242.8만 |
| 2026.10.05 | ₩67,546 | ₩67,921 | ₩67,331 | ₩67,827 | +0.42% | 186만 |
| 2026.10.02 | ₩67,586 | ₩67,908 | ₩67,344 | ₩67,787 | +0.30% | 319만 |
| 2026.10.01 | ₩67,170 | ₩67,277 | ₩66,499 | ₩66,942 | -0.34% | 312.6만 |
| 2026.09.30 | ₩68,028 | ₩68,028 | ₩67,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,358 |
| -0.99% |
| 323만 |
| 2026.09.29 | ₩67,975 | ₩67,988 | ₩67,452 | ₩67,867 | -0.16% | 310.8만 |
|---|
| 2026.09.28 | ₩68,055 | ₩68,337 | ₩67,653 | ₩68,002 | -0.08% | 290.2만 |
|---|
| 2026.09.25 | ₩68,257 | ₩68,565 | ₩67,988 | ₩68,511 | +0.37% | 186.1만 |
|---|
| 2026.09.24 | ₩67,881 | ₩68,082 | ₩67,438 | ₩67,814 | -0.10% | 247만 |
|---|
| 2026.09.23 | ₩68,632 | ₩68,726 | ₩67,908 | ₩68,082 | -0.80% | 308.7만 |
|---|
| 2026.09.22 | ₩69,088 | ₩69,518 | ₩68,900 | ₩69,370 | +0.41% | 430.3만 |
|---|
| 2026.09.21 | ₩68,847 | ₩69,088 | ₩68,592 | ₩68,981 | +0.19% | 205만 |
|---|
| 2026.09.18 | ₩68,082 | ₩68,136 | ₩67,787 | ₩68,069 | -0.02% | 231.6만 |
|---|
| 2026.09.17 | ₩68,739 | ₩68,887 | ₩68,632 | ₩68,672 | -0.10% | 170.1만 |
|---|
| 2026.09.16 | ₩68,485 | ₩68,672 | ₩67,438 | ₩67,881 | -0.88% | 269.7만 |
|---|
| 2026.09.15 | ₩68,216 | ₩68,216 | ₩67,854 | ₩68,109 | -0.16% | 210.9만 |
|---|
| 2026.09.14 | ₩68,310 | ₩68,713 | ₩68,028 | ₩68,310 | 0.00% | 262.6만 |
|---|
| 2026.09.11 | ₩69,370 | ₩69,370 | ₩69,048 | ₩69,169 | -0.29% | 169.8만 |
|---|
| 2026.09.10 | ₩68,739 | ₩68,887 | ₩68,324 | ₩68,404 | -0.49% | 198만 |
|---|
| 2026.09.09 | ₩69,611 | ₩69,746 | ₩69,155 | ₩69,222 | -0.56% | 401.2만 |
|---|
| 2026.09.08 | ₩70,202 | ₩70,269 | ₩69,813 | ₩69,866 | -0.48% | 198.9만 |
|---|
| 2026.09.04 | ₩69,652 | ₩70,269 | ₩69,652 | ₩70,175 | +0.75% | 223.6만 |
|---|
| 2026.09.03 | ₩69,611 | ₩69,987 | ₩69,383 | ₩69,893 | +0.40% | 176만 |
|---|
| 2026.09.02 | ₩68,780 | ₩69,102 | ₩68,713 | ₩69,102 | +0.47% | 248.1만 |
|---|
| 2026.09.01 | ₩68,981 | ₩69,142 | ₩68,418 | ₩68,605 | -0.54% | 348.3만 |
|---|
| 2026.08.31 | ₩69,679 | ₩69,746 | ₩69,196 | ₩69,343 | -0.48% | 186.4만 |
|---|
| 2026.08.28 | ₩70,094 | ₩70,242 | ₩69,410 | ₩69,531 | -0.80% | 625.9만 |
|---|
| 2026.08.27 | ₩69,866 | ₩69,920 | ₩69,571 | ₩69,813 | -0.08% | 209.2만 |
|---|
| 2026.08.26 | ₩70,001 | ₩70,229 | ₩69,813 | ₩69,866 | -0.19% | 208.3만 |
|---|
| 2026.08.25 | ₩69,907 | ₩70,188 | ₩69,786 | ₩70,161 | +0.36% | 186.4만 |
|---|
| 2026.08.24 | ₩69,571 | ₩69,638 | ₩69,290 | ₩69,491 | -0.12% | 174.3만 |
|---|
| 2026.08.21 | ₩69,759 | ₩69,933 | ₩69,692 | ₩69,786 | +0.04% | 158.2만 |
|---|
| 2026.08.20 | ₩69,209 | ₩69,625 | ₩69,102 | ₩69,236 | +0.04% | 175.8만 |
|---|
| 2026.08.19 | ₩69,450 | ₩69,531 | ₩69,061 | ₩69,263 | -0.27% | 213.9만 |
|---|
| 2026.08.18 | ₩69,370 | ₩69,491 | ₩68,807 | ₩68,833 | -0.77% | 229.1만 |
|---|
| 2026.08.17 | ₩70,014 | ₩70,336 | ₩69,947 | ₩70,041 | +0.04% | 169.1만 |
|---|
| 2026.08.14 | ₩70,094 | ₩70,229 | ₩69,826 | ₩69,960 | -0.19% | 186.9만 |
|---|
| 2026.08.13 | ₩69,759 | ₩70,027 | ₩69,719 | ₩69,933 | +0.25% | 196.8만 |
|---|
| 2026.08.12 | ₩69,772 | ₩69,880 | ₩69,518 | ₩69,665 | -0.15% | 215.7만 |
|---|
| 2026.08.11 | ₩69,357 | ₩69,424 | ₩68,968 | ₩69,102 | -0.37% | 178.3만 |
|---|
| 2026.08.10 | ₩69,008 | ₩69,088 | ₩68,860 | ₩68,927 | -0.12% | 206.2만 |
|---|
| 2026.08.07 | ₩69,397 | ₩69,558 | ₩68,981 | ₩69,290 | -0.15% | 266.2만 |
|---|
| 2026.08.06 | ₩68,552 | ₩68,941 | ₩68,458 | ₩68,565 | +0.02% | 247.1만 |
|---|
| 2026.08.05 | ₩69,008 | ₩69,142 | ₩68,726 | ₩68,753 | -0.37% | 204.4만 |
|---|
| 2026.08.04 | ₩68,122 | ₩68,739 | ₩68,082 | ₩68,632 | +0.75% | 228.5만 |
|---|
| 2026.08.03 | ₩67,250 | ₩67,572 | ₩67,009 | ₩67,532 | +0.42% | 194.7만 |
|---|
| 2026.07.31 | ₩67,559 | ₩67,572 | ₩66,593 | ₩67,156 | -0.60% | 431.2만 |
|---|
| 2026.07.30 | ₩66,674 | ₩67,680 | ₩66,593 | ₩67,639 | +1.45% | 225.7만 |
|---|
| 2026.07.29 | ₩66,003 | ₩66,714 | ₩65,319 | ₩65,641 | -0.55% | 357.6만 |
|---|
| 2026.07.28 | ₩65,788 | ₩66,432 | ₩65,667 | ₩66,150 | +0.55% | 275.5만 |
|---|
| 2026.07.27 | ₩66,902 | ₩66,982 | ₩66,110 | ₩66,526 | -0.56% | 238.4만 |
|---|
| 2026.07.24 | ₩66,445 | ₩66,727 | ₩66,150 | ₩66,258 | -0.28% | 242.5만 |
|---|
| 2026.07.23 | ₩66,164 | ₩66,580 | ₩65,976 | ₩66,338 | +0.26% | 274.3만 |
|---|
| 2026.07.22 | ₩66,982 | ₩67,197 | ₩66,928 | ₩66,955 | -0.04% | 202.8만 |
|---|
| 2026.07.21 | ₩66,499 | ₩67,049 | ₩66,271 | ₩66,955 | +0.69% | 294.1만 |
|---|
| 2026.07.20 | ₩66,285 | ₩66,432 | ₩65,761 | ₩65,828 | -0.69% | 266만 |
|---|
| 2026.07.17 | ₩65,654 | ₩66,486 | ₩65,533 | ₩66,244 | +0.90% | 298.6만 |
|---|
| 2026.07.16 | ₩66,553 | ₩66,902 | ₩66,365 | ₩66,580 | +0.04% | 343.7만 |
|---|
| 2026.07.15 | ₩67,291 | ₩67,385 | ₩66,647 | ₩67,291 | 0.00% | 480.6만 |
|---|
| 2026.07.14 | ₩67,183 | ₩67,519 | ₩67,049 | ₩67,116 | -0.10% | 234만 |
|---|
| 2026.07.13 | ₩66,700 | ₩66,835 | ₩66,217 | ₩66,352 | -0.52% | 346.3만 |
|---|
| 2026.07.10 | ₩67,250 | ₩67,559 | ₩66,888 | ₩67,465 | +0.32% | 343.1만 |
|---|
| 2026.07.09 | ₩66,942 | ₩67,371 | ₩66,902 | ₩67,197 | +0.38% | 865.4만 |
|---|
| 2026.07.08 | ₩66,191 | ₩66,754 | ₩65,842 | ₩66,741 | +0.83% | 332만 |
|---|
| 2026.07.07 | ₩67,653 | ₩67,787 | ₩66,982 | ₩67,183 | -0.69% | 274.8만 |
|---|
| 2026.07.06 | ₩67,948 | ₩68,230 | ₩67,867 | ₩68,203 | +0.38% | 245.8만 |
|---|
| 2026.07.02 | ₩67,465 | ₩67,975 | ₩66,620 | ₩67,170 | -0.44% | 300.6만 |
|---|
| 2026.07.01 | ₩66,875 | ₩67,183 | ₩66,727 | ₩66,754 | -0.18% | 407.6만 |
|---|
| 2026.06.30 | ₩67,224 | ₩67,666 | ₩67,130 | ₩67,599 | +0.56% | 209.7만 |
|---|
| 2026.06.29 | ₩67,049 | ₩67,237 | ₩66,325 | ₩67,210 | +0.24% | 207.3만 |
|---|
| 2026.06.26 | ₩66,687 | ₩67,331 | ₩66,674 | ₩66,902 | +0.32% | 363.5만 |
|---|
| 2026.06.25 | ₩67,747 | ₩67,774 | ₩67,022 | ₩67,411 | -0.50% | 336.4만 |
|---|
| 2026.06.24 | ₩66,687 | ₩66,848 | ₩66,298 | ₩66,633 | -0.08% | 280.5만 |
|---|
| 2026.06.23 | ₩66,405 | ₩67,103 | ₩66,378 | ₩66,553 | +0.22% | 339.7만 |
|---|
| 2026.06.22 | ₩68,579 | ₩68,807 | ₩68,431 | ₩68,605 | +0.04% | 235.6만 |
|---|
| 2026.06.18 | ₩69,585 | ₩69,679 | ₩69,330 | ₩69,531 | -0.08% | 224.5만 |
|---|
| 2026.06.17 | ₩69,638 | ₩69,974 | ₩68,686 | ₩68,793 | -1.21% | 390만 |
|---|
| 2026.06.16 | ₩69,464 | ₩69,692 | ₩69,075 | ₩69,155 | -0.44% | 297.2만 |
|---|
| 2026.06.15 | ₩69,571 | ₩69,652 | ₩69,209 | ₩69,276 | -0.42% | 196.5만 |
|---|
| 2026.06.12 | ₩68,109 | ₩68,713 | ₩67,787 | ₩68,431 | +0.47% | 256.5만 |
|---|
| 2026.06.11 | ₩66,580 | ₩68,324 | ₩66,459 | ₩68,230 | +2.48% | 275.7만 |
|---|
| 2026.06.10 | ₩66,405 | ₩66,928 | ₩65,815 | ₩65,855 | -0.83% | 284만 |
|---|
| 2026.06.09 | ₩67,599 | ₩67,881 | ₩65,587 | ₩66,808 | -1.17% | 400.7만 |
|---|
| 2026.06.08 | ₩67,130 | ₩67,250 | ₩66,687 | ₩66,835 | -0.44% | 509.6만 |
|---|
| 2026.06.05 | ₩67,747 | ₩67,814 | ₩66,003 | ₩66,177 | -2.32% | 690.3만 |
|---|
| 2026.06.04 | ₩68,377 | ₩68,833 | ₩68,283 | ₩68,726 | +0.51% | 190.7만 |
|---|
| 2026.06.03 | ₩68,900 | ₩68,941 | ₩68,431 | ₩68,511 | -0.56% | 265.6만 |
|---|
| 2026.06.02 | ₩68,672 | ₩69,129 | ₩68,659 | ₩69,115 | +0.64% | 287.9만 |
|---|
| 2026.06.01 | ₩68,404 | ₩69,008 | ₩68,082 | ₩68,713 | +0.45% | 331.4만 |
|---|
| 2026.05.29 | ₩68,699 | ₩69,021 | ₩68,538 | ₩68,619 | -0.12% | 230.6만 |
|---|
| 2026.05.28 | ₩67,921 | ₩68,672 | ₩67,733 | ₩68,485 | +0.83% | 224.4만 |
|---|
| 2026.05.27 | ₩68,498 | ₩68,605 | ₩68,042 | ₩68,216 | -0.41% | 282.8만 |
|---|
| 2026.05.26 | ₩68,444 | ₩68,686 | ₩68,337 | ₩68,605 | +0.24% | 182.1만 |
|---|
| 2026.05.22 | ₩67,572 | ₩67,720 | ₩67,264 | ₩67,358 | -0.32% | 219.3만 |
|---|
| 2026.05.21 | ₩66,633 | ₩67,760 | ₩66,499 | ₩67,532 | +1.35% | 324.5만 |
|---|
| 2026.05.20 | ₩65,936 | ₩67,183 | ₩65,922 | ₩67,089 | +1.75% | 434.5만 |
|---|
| 2026.05.19 | ₩65,748 | ₩66,285 | ₩65,573 | ₩65,855 | +0.16% | 392.8만 |
|---|
| 2026.05.18 | ₩66,526 | ₩66,633 | ₩65,828 | ₩66,432 | -0.14% | 463.2만 |
|---|
| 2026.05.15 | ₩66,164 | ₩66,231 | ₩65,802 | ₩65,963 | -0.30% | 260.3만 |
|---|
| 2026.05.14 | ₩67,505 | ₩67,613 | ₩67,291 | ₩67,398 | -0.16% | 244.4만 |
|---|
| 2026.05.13 | ₩67,049 | ₩67,465 | ₩66,861 | ₩67,438 | +0.58% | 380만 |
|---|
| 2026.05.12 | ₩66,794 | ₩66,915 | ₩66,244 | ₩66,808 | +0.02% | 433.5만 |
|---|
| 2026.05.11 | ₩67,586 | ₩67,787 | ₩67,505 | ₩67,626 | +0.06% | 450만 |
|---|
| 2026.05.08 | ₩67,385 | ₩67,626 | ₩67,237 | ₩67,626 | +0.36% | 507.3만 |
|---|
| 2026.05.07 | ₩67,720 | ₩67,747 | ₩66,539 | ₩66,553 | -1.72% | 401.8만 |
|---|
| 2026.05.06 | ₩67,532 | ₩67,747 | ₩67,304 | ₩67,666 | +0.20% | 344.9만 |
|---|
| 2026.05.05 | ₩65,600 | ₩66,083 | ₩65,453 | ₩65,989 | +0.59% | 368.7만 |
|---|
| 2026.05.04 | ₩65,332 | ₩65,627 | ₩64,688 | ₩64,903 | -0.66% | 458.6만 |
|---|
| 2026.05.01 | ₩65,654 | ₩66,097 | ₩65,573 | ₩65,587 | -0.10% | 375.8만 |
|---|
| 2026.04.30 | ₩64,983 | ₩65,815 | ₩64,836 | ₩65,694 | +1.09% | 237.8만 |
|---|
| 2026.04.29 | ₩64,406 | ₩64,420 | ₩63,803 | ₩64,071 | -0.52% | 341.4만 |
|---|
| 2026.04.28 | ₩64,675 | ₩64,849 | ₩64,380 | ₩64,648 | -0.04% | 308.4만 |
|---|
| 2026.04.27 | ₩65,198 | ₩65,372 | ₩64,930 | ₩65,010 | -0.29% | 203만 |
|---|
| 2026.04.24 | ₩64,795 | ₩65,171 | ₩64,661 | ₩65,077 | +0.43% | 465.1만 |
|---|
| 2026.04.23 | ₩65,010 | ₩65,252 | ₩63,964 | ₩64,688 | -0.50% | 365.9만 |
|---|
| 2026.04.22 | ₩65,252 | ₩65,359 | ₩65,010 | ₩65,252 | 0.00% | 299.6만 |
|---|
| 2026.04.21 | ₩65,815 | ₩65,909 | ₩64,688 | ₩64,769 | -1.59% | 435.8만 |
|---|
| 2026.04.20 | ₩66,043 | ₩66,164 | ₩65,681 | ₩66,164 | +0.18% | 292.2만 |
|---|
| 2026.04.17 | ₩66,472 | ₩66,969 | ₩66,311 | ₩66,445 | -0.04% | 282.1만 |
|---|
| 2026.04.16 | ₩65,802 | ₩65,869 | ₩65,345 | ₩65,533 | -0.41% | 324.9만 |
|---|
| 2026.04.15 | ₩65,600 | ₩65,654 | ₩65,345 | ₩65,573 | -0.04% | 225.6만 |
|---|
| 2026.04.14 | ₩65,466 | ₩65,842 | ₩65,386 | ₩65,788 | +0.49% | 372.3만 |
|---|
| 2026.04.13 | ₩64,017 | ₩65,117 | ₩64,004 | ₩65,104 | +1.70% | 423.6만 |
|---|
| 2026.04.10 | ₩64,849 | ₩64,956 | ₩64,393 | ₩64,648 | -0.31% | 699.8만 |
|---|
| 2026.04.09 | ₩64,058 | ₩64,809 | ₩63,856 | ₩64,514 | +0.71% | 411.4만 |
|---|
| 2026.04.08 | ₩64,943 | ₩65,037 | ₩64,259 | ₩64,742 | -0.31% | 360.4만 |
|---|
| 2026.04.07 | ₩61,804 | ₩62,260 | ₩61,160 | ₩62,193 | +0.63% | 508.1만 |
|---|
| 2026.04.06 | ₩62,005 | ₩62,367 | ₩61,857 | ₩62,233 | +0.37% | 526.1만 |
|---|
| 2026.04.02 | ₩60,744 | ₩62,126 | ₩60,650 | ₩61,764 | +1.68% | 528.2만 |
|---|
| 2026.04.01 | ₩62,126 | ₩62,703 | ₩61,978 | ₩62,260 | +0.22% | 960.1만 |
|---|
| 2026.03.31 | ₩60,033 | ₩61,281 | ₩59,845 | ₩61,240 | +2.01% | 826.8만 |
|---|
| 2026.03.30 | ₩59,899 | ₩59,953 | ₩59,040 | ₩59,282 | -1.03% | 760.9만 |
|---|
| 2026.03.27 | ₩59,617 | ₩60,006 | ₩59,161 | ₩59,389 | -0.38% | 743.3만 |
|---|
| 2026.03.26 | ₩60,395 | ₩60,892 | ₩59,765 | ₩59,778 | -1.02% | 593.7만 |
|---|
| 2026.03.25 | ₩61,428 | ₩61,562 | ₩60,878 | ₩61,200 | -0.37% | 427.2만 |
|---|
| 2026.03.24 | ₩60,020 | ₩60,811 | ₩59,885 | ₩60,422 | +0.67% | 591.3만 |
|---|
| 2026.03.23 | ₩60,650 | ₩61,603 | ₩60,288 | ₩60,905 | +0.42% | 964.3만 |
|---|
| 2026.03.20 | ₩61,012 | ₩61,012 | ₩59,027 | ₩59,335 | -2.75% | 827.5만 |
|---|
| 2026.03.19 | ₩60,248 | ₩61,576 | ₩60,114 | ₩61,240 | +1.65% | 1286.1만 |
|---|
| 2026.03.18 | ₩62,126 | ₩62,233 | ₩61,321 | ₩61,375 | -1.21% | 485.6만 |
|---|
| 2026.03.17 | ₩62,555 | ₩62,770 | ₩62,300 | ₩62,421 | -0.21% | 564.2만 |
|---|
| 2026.03.16 | ₩61,898 | ₩62,354 | ₩61,723 | ₩62,179 | +0.46% | 708.4만 |
|---|
| 2026.03.13 | ₩61,884 | ₩62,139 | ₩60,798 | ₩60,918 | -1.56% | 928.3만 |
|---|
| 2026.03.12 | ₩62,086 | ₩62,193 | ₩61,388 | ₩61,629 | -0.73% | 350.1만 |
|---|
| 2026.03.11 | ₩62,582 | ₩63,065 | ₩62,367 | ₩62,837 | +0.41% | 483.7만 |
|---|
| 2026.03.10 | ₩63,239 | ₩64,031 | ₩62,837 | ₩62,984 | -0.40% | 589.9만 |
|---|
| 2026.03.09 | ₩61,240 | ₩63,025 | ₩60,717 | ₩62,837 | +2.61% | 713.9만 |
|---|
| 2026.03.06 | ₩61,697 | ₩62,515 | ₩61,442 | ₩62,247 | +0.89% | 1320만 |
|---|
| 2026.03.05 | ₩63,186 | ₩63,561 | ₩62,099 | ₩62,783 | -0.64% | 543.6만 |
|---|
| 2026.03.04 | ₩63,762 | ₩64,339 | ₩63,481 | ₩64,245 | +0.76% | 1209.7만 |
|---|
| 2026.03.03 | ₩62,636 | ₩63,830 | ₩61,898 | ₩63,561 | +1.48% | 879.3만 |
|---|
| 2026.03.02 | ₩65,319 | ₩66,056 | ₩65,278 | ₩65,815 | +0.76% | 363.2만 |
|---|
| 2026.02.27 | ₩66,969 | ₩67,197 | ₩66,781 | ₩66,902 | -0.10% | 384.1만 |
|---|
| 2026.02.26 | ₩66,996 | ₩67,076 | ₩66,405 | ₩67,022 | +0.04% | 616.5만 |
|---|
| 2026.02.25 | ₩66,700 | ₩66,969 | ₩66,580 | ₩66,902 | +0.30% | 415.4만 |
|---|
| 2026.02.24 | ₩65,842 | ₩66,338 | ₩65,761 | ₩66,204 | +0.55% | 371만 |
|---|
| 2026.02.23 | ₩66,110 | ₩66,365 | ₩65,694 | ₩65,895 | -0.32% | 315.8만 |
|---|
| 2026.02.20 | ₩65,520 | ₩66,271 | ₩65,520 | ₩66,231 | +1.09% | 373.7만 |
|---|
| 2026.02.19 | ₩65,225 | ₩65,547 | ₩65,091 | ₩65,547 | +0.49% | 330.3만 |
|---|
| 2026.02.18 | ₩65,480 | ₩65,855 | ₩65,386 | ₩65,547 | +0.10% | 599만 |
|---|
| 2026.02.17 | ₩64,997 | ₩65,466 | ₩64,608 | ₩65,345 | +0.54% | 758.1만 |
|---|
| 2026.02.13 | ₩65,225 | ₩65,614 | ₩64,836 | ₩65,493 | +0.41% | 638.8만 |
|---|
| 2026.02.12 | ₩66,043 | ₩66,124 | ₩65,077 | ₩65,265 | -1.18% | 499.3만 |
|---|
| 2026.02.11 | ₩65,842 | ₩65,976 | ₩65,292 | ₩65,842 | 0.00% | 714.5만 |
|---|
| 2026.02.10 | ₩65,520 | ₩65,573 | ₩65,332 | ₩65,332 | -0.29% | 386.9만 |
|---|
| 2026.02.09 | ₩64,594 | ₩65,225 | ₩64,527 | ₩65,144 | +0.85% | 1632.5만 |
|---|
| 2026.02.06 | ₩63,601 | ₩64,205 | ₩63,601 | ₩64,178 | +0.91% | 647.5만 |
|---|
| 2026.02.05 | ₩63,011 | ₩63,373 | ₩62,729 | ₩62,783 | -0.36% | 397.8만 |
|---|
| 2026.02.04 | ₩64,205 | ₩64,312 | ₩63,414 | ₩63,655 | -0.86% | 630.1만 |
|---|
| 2026.02.03 | ₩63,481 | ₩63,736 | ₩63,078 | ₩63,588 | +0.17% | 505.5만 |
|---|
| 2026.02.02 | ₩62,890 | ₩63,414 | ₩62,890 | ₩63,373 | +0.77% | 470.7만 |
|---|
| 2026.01.30 | ₩63,615 | ₩63,722 | ₩62,837 | ₩63,025 | -0.93% | 763.3만 |
|---|
| 2026.01.29 | ₩64,111 | ₩64,205 | ₩63,105 | ₩63,910 | -0.31% | 431.2만 |
|---|
| 2026.01.28 | ₩63,695 | ₩63,749 | ₩63,239 | ₩63,508 | -0.29% | 646.7만 |
|---|
| 2026.01.27 | ₩63,588 | ₩64,084 | ₩63,575 | ₩63,964 | +0.59% | 319만 |
|---|
| 2026.01.26 | ₩63,065 | ₩63,199 | ₩62,931 | ₩62,944 | -0.19% | 395.5만 |
|---|
| 2026.01.23 | ₩62,139 | ₩62,716 | ₩62,045 | ₩62,703 | +0.91% | 573.6만 |
|---|
| 2026.01.22 | ₩62,220 | ₩62,394 | ₩62,086 | ₩62,260 | +0.06% | 425만 |
|---|
| 2026.01.21 | ₩61,603 | ₩62,153 | ₩61,334 | ₩61,992 | +0.63% | 534.1만 |
|---|
| 2026.01.20 | ₩61,307 | ₩61,683 | ₩61,160 | ₩61,294 | -0.02% | 440.4만 |
|---|
| 2026.01.16 | ₩62,086 | ₩62,112 | ₩61,804 | ₩62,086 | 0.00% | 401.3만 |
|---|
| 2026.01.15 | ₩62,072 | ₩62,153 | ₩61,898 | ₩61,938 | -0.22% | 392.5만 |
|---|
| 2026.01.14 | ₩61,777 | ₩61,898 | ₩61,656 | ₩61,898 | +0.20% | 408.6만 |
|---|
| 2026.01.13 | ₩61,817 | ₩61,817 | ₩61,442 | ₩61,549 | -0.43% | 339.6만 |
|---|
| 2026.01.12 | ₩61,710 | ₩61,925 | ₩61,670 | ₩61,925 | +0.35% | 270.7만 |
|---|
| 2026.01.09 | ₩61,281 | ₩61,603 | ₩61,254 | ₩61,562 | +0.46% | 295.1만 |
|---|
| 2026.01.08 | ₩60,784 | ₩60,999 | ₩60,731 | ₩60,999 | +0.35% | 311.7만 |
|---|
| 2026.01.07 | ₩61,106 | ₩61,133 | ₩60,878 | ₩60,972 | -0.22% | 462.2만 |
|---|
| 2026.01.06 | ₩61,093 | ₩61,214 | ₩61,012 | ₩61,173 | +0.13% | 344만 |
|---|
| 2026.01.05 | ₩60,516 | ₩61,039 | ₩60,489 | ₩61,012 | +0.82% | 549.8만 |
|---|
| 2026.01.02 | ₩60,194 | ₩60,301 | ₩59,939 | ₩60,274 | +0.13% | 465.1만 |
|---|
| 2025.12.31 | ₩59,818 | ₩59,845 | ₩59,563 | ₩59,577 | -0.40% | 274.7만 |
|---|
| 2025.12.30 | ₩59,966 | ₩60,087 | ₩59,832 | ₩59,832 | -0.22% | 491.3만 |
|---|
| 2025.12.29 | ₩59,805 | ₩59,926 | ₩59,671 | ₩59,845 | +0.07% | 431.5만 |
|---|
| 2025.12.26 | ₩59,872 | ₩59,872 | ₩59,698 | ₩59,845 | -0.04% | 469.5만 |
|---|
| 2025.12.24 | ₩59,751 | ₩59,792 | ₩59,631 | ₩59,765 | +0.02% | 238.5만 |
|---|
| 2025.12.23 | ₩59,617 | ₩59,671 | ₩59,496 | ₩59,671 | +0.09% | 414.8만 |
|---|
| 2025.12.22 | ₩59,094 | ₩59,309 | ₩59,067 | ₩59,268 | +0.30% | 427.7만 |
|---|
| 2025.12.19 | ₩59,993 | ₩60,288 | ₩59,979 | ₩60,073 | +0.13% | 544.8만 |
|---|
| 2025.12.18 | ₩59,832 | ₩60,046 | ₩59,604 | ₩59,711 | -0.20% | 544.4만 |
|---|
| 2025.12.17 | ₩59,657 | ₩59,818 | ₩59,295 | ₩59,335 | -0.54% | 458.9만 |
|---|
| 2025.12.16 | ₩59,872 | ₩59,966 | ₩59,590 | ₩59,765 | -0.18% | 626.5만 |
|---|
| 2025.12.15 | ₩60,234 | ₩60,301 | ₩59,912 | ₩60,073 | -0.27% | 330.1만 |
|---|
| 2025.12.12 | ₩60,087 | ₩60,167 | ₩59,483 | ₩59,724 | -0.60% | 392.1만 |
|---|
| 2025.12.11 | ₩59,872 | ₩60,167 | ₩59,832 | ₩60,087 | +0.36% | 400.9만 |
|---|
| 2025.12.10 | ₩59,174 | ₩59,899 | ₩59,174 | ₩59,805 | +1.07% | 414.8만 |
|---|
| 2025.12.09 | ₩59,228 | ₩59,362 | ₩59,121 | ₩59,148 | -0.14% | 626.9만 |
|---|
| 2025.12.08 | ₩59,362 | ₩59,362 | ₩59,081 | ₩59,188 | -0.29% | 394.7만 |
|---|
| 2025.12.05 | ₩59,429 | ₩59,563 | ₩59,215 | ₩59,295 | -0.23% | 385.4만 |
|---|
| 2025.12.04 | ₩59,376 | ₩59,389 | ₩59,107 | ₩59,242 | -0.23% | 381.2만 |
|---|
| 2025.12.03 | ₩58,812 | ₩59,081 | ₩58,772 | ₩59,081 | +0.46% | 281.4만 |
|---|
| 2025.12.02 | ₩58,826 | ₩58,826 | ₩58,544 | ₩58,745 | -0.14% | 399.2만 |
|---|
| 2025.12.01 | ₩58,638 | ₩58,852 | ₩58,517 | ₩58,557 | -0.14% | 313만 |
|---|
| 2025.11.28 | ₩58,624 | ₩58,893 | ₩58,598 | ₩58,839 | +0.37% | 135만 |
|---|
| 2025.11.26 | ₩58,222 | ₩58,718 | ₩58,222 | ₩58,638 | +0.71% | 365.2만 |
|---|
| 2025.11.25 | ₩57,498 | ₩57,980 | ₩57,323 | ₩57,954 | +0.79% | 515.1만 |
|---|
| 2025.11.24 | ₩57,068 | ₩57,404 | ₩56,974 | ₩57,310 | +0.42% | 396.2만 |
|---|
| 2025.11.21 | ₩56,800 | ₩57,296 | ₩56,532 | ₩57,162 | +0.64% | 612.1만 |
|---|
| 2025.11.20 | ₩57,565 | ₩57,659 | ₩56,330 | ₩56,357 | -2.10% | 470.9만 |
|---|
| 2025.11.19 | ₩57,229 | ₩57,511 | ₩56,894 | ₩57,149 | -0.14% | 590만 |
|---|
| 2025.11.18 | ₩57,229 | ₩57,524 | ₩56,961 | ₩57,377 | +0.26% | 761.2만 |
|---|
| 2025.11.17 | ₩58,329 | ₩58,557 | ₩57,793 | ₩57,994 | -0.57% | 511.9만 |
|---|
| 2025.11.14 | ₩58,343 | ₩58,852 | ₩58,276 | ₩58,705 | +0.62% | 620.8만 |
|---|
| 2025.11.13 | ₩59,389 | ₩59,456 | ₩58,705 | ₩58,772 | -1.04% | 504.3만 |
|---|
| 2025.11.12 | ₩59,268 | ₩59,537 | ₩59,268 | ₩59,470 | +0.34% | 703.3만 |
|---|
| 2025.11.11 | ₩58,906 | ₩59,161 | ₩58,866 | ₩59,067 | +0.27% | 392.4만 |
|---|
| 2025.11.10 | ₩58,437 | ₩58,759 | ₩58,329 | ₩58,745 | +0.53% | 449.1만 |
|---|
| 2025.11.07 | ₩57,591 | ₩58,021 | ₩57,390 | ₩58,021 | +0.75% | 373.8만 |
|---|
| 2025.11.06 | ₩58,074 | ₩58,155 | ₩57,659 | ₩57,833 | -0.42% | 538.9만 |
|---|
| 2025.11.05 | ₩57,779 | ₩58,195 | ₩57,766 | ₩58,115 | +0.58% | 467.5만 |
|---|
| 2025.11.04 | ₩57,793 | ₩58,101 | ₩57,726 | ₩57,766 | -0.05% | 424.5만 |
|---|
| 2025.11.03 | ₩58,544 | ₩58,571 | ₩58,289 | ₩58,531 | -0.02% | 304.8만 |
|---|
| 2025.10.31 | ₩58,437 | ₩58,477 | ₩58,182 | ₩58,396 | -0.07% | 483.2만 |
|---|
| 2025.10.30 | ₩58,356 | ₩58,678 | ₩58,329 | ₩58,463 | +0.18% | 629.4만 |
|---|
| 2025.10.29 | ₩59,094 | ₩59,134 | ₩58,450 | ₩58,718 | -0.64% | 513.2만 |
|---|
| 2025.10.28 | ₩58,920 | ₩59,188 | ₩58,852 | ₩59,040 | +0.20% | 405.4만 |
|---|
| 2025.10.27 | ₩58,946 | ₩59,067 | ₩58,893 | ₩59,054 | +0.18% | 315.5만 |
|---|
| 2025.10.24 | ₩58,611 | ₩58,705 | ₩58,531 | ₩58,638 | +0.05% | 292.6만 |
|---|
| 2025.10.23 | ₩58,249 | ₩58,517 | ₩58,249 | ₩58,423 | +0.30% | 295.4만 |
|---|
| 2025.10.22 | ₩58,168 | ₩58,329 | ₩57,873 | ₩58,128 | -0.07% | 436.2만 |
|---|
| 2025.10.21 | ₩58,289 | ₩58,370 | ₩58,101 | ₩58,141 | -0.25% | 538.2만 |
|---|
| 2025.10.20 | ₩58,437 | ₩58,705 | ₩58,437 | ₩58,665 | +0.39% | 286.6만 |
|---|
| 2025.10.17 | ₩57,913 | ₩58,168 | ₩57,766 | ₩58,115 | +0.35% | 351.3만 |
|---|
| 2025.10.16 | ₩58,195 | ₩58,410 | ₩57,900 | ₩58,061 | -0.23% | 447.4만 |
|---|
| 2025.10.15 | ₩57,793 | ₩58,021 | ₩57,484 | ₩57,873 | +0.14% | 418.2만 |
|---|
| 2025.10.14 | ₩56,854 | ₩57,672 | ₩56,800 | ₩57,498 | +1.13% | 560만 |
|---|
| 2025.10.13 | ₩57,068 | ₩57,350 | ₩57,001 | ₩57,283 | +0.38% | 447.9만 |
|---|
| 2025.10.10 | ₩57,645 | ₩57,726 | ₩56,612 | ₩56,693 | -1.65% | 678.8만 |
|---|