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 | ₩66,813 | ₩67,014 | ₩66,679 | ₩66,974 | +0.24% | 195.2만 |
| 2026.10.08 | ₩66,478 | ₩66,639 | ₩66,130 | ₩66,545 | +0.10% | 960.3만 |
| 2026.10.07 | ₩66,827 | ₩67,055 | ₩66,599 | ₩66,934 | +0.16% | 279.3만 |
| 2026.10.06 | ₩67,966 | ₩68,073 | ₩67,725 | ₩67,751 | -0.32% | 242.8만 |
| 2026.10.05 | ₩67,470 | ₩67,845 | ₩67,256 | ₩67,751 | +0.42% | 186만 |
| 2026.10.02 | ₩67,510 | ₩67,832 | ₩67,269 | ₩67,711 | +0.30% | 319만 |
| 2026.10.01 | ₩67,095 | ₩67,202 | ₩66,425 | ₩66,867 | -0.34% | 312.6만 |
| 2026.09.30 | ₩67,952 | ₩67,952 | ₩67,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,282 |
| -0.99% |
| 323만 |
| 2026.09.29 | ₩67,899 | ₩67,912 | ₩67,376 | ₩67,792 | -0.16% | 310.8만 |
|---|
| 2026.09.28 | ₩67,979 | ₩68,261 | ₩67,577 | ₩67,926 | -0.08% | 290.2만 |
|---|
| 2026.09.25 | ₩68,180 | ₩68,488 | ₩67,912 | ₩68,435 | +0.37% | 186.1만 |
|---|
| 2026.09.24 | ₩67,805 | ₩68,006 | ₩67,363 | ₩67,738 | -0.10% | 247만 |
|---|
| 2026.09.23 | ₩68,555 | ₩68,649 | ₩67,832 | ₩68,006 | -0.80% | 308.7만 |
|---|
| 2026.09.22 | ₩69,011 | ₩69,440 | ₩68,823 | ₩69,292 | +0.41% | 430.3만 |
|---|
| 2026.09.21 | ₩68,770 | ₩69,011 | ₩68,515 | ₩68,904 | +0.19% | 205만 |
|---|
| 2026.09.18 | ₩68,006 | ₩68,060 | ₩67,711 | ₩67,993 | -0.02% | 231.6만 |
|---|
| 2026.09.17 | ₩68,663 | ₩68,810 | ₩68,555 | ₩68,596 | -0.10% | 170.1만 |
|---|
| 2026.09.16 | ₩68,408 | ₩68,596 | ₩67,363 | ₩67,805 | -0.88% | 269.7만 |
|---|
| 2026.09.15 | ₩68,140 | ₩68,140 | ₩67,778 | ₩68,033 | -0.16% | 210.9만 |
|---|
| 2026.09.14 | ₩68,234 | ₩68,636 | ₩67,952 | ₩68,234 | 0.00% | 262.6만 |
|---|
| 2026.09.11 | ₩69,292 | ₩69,292 | ₩68,971 | ₩69,091 | -0.29% | 169.8만 |
|---|
| 2026.09.10 | ₩68,663 | ₩68,810 | ₩68,247 | ₩68,328 | -0.49% | 198만 |
|---|
| 2026.09.09 | ₩69,534 | ₩69,668 | ₩69,078 | ₩69,145 | -0.56% | 401.2만 |
|---|
| 2026.09.08 | ₩70,123 | ₩70,190 | ₩69,735 | ₩69,788 | -0.48% | 198.9만 |
|---|
| 2026.09.04 | ₩69,574 | ₩70,190 | ₩69,574 | ₩70,096 | +0.75% | 223.6만 |
|---|
| 2026.09.03 | ₩69,534 | ₩69,909 | ₩69,306 | ₩69,815 | +0.40% | 176만 |
|---|
| 2026.09.02 | ₩68,703 | ₩69,024 | ₩68,636 | ₩69,024 | +0.47% | 248.1만 |
|---|
| 2026.09.01 | ₩68,904 | ₩69,065 | ₩68,341 | ₩68,529 | -0.54% | 348.3만 |
|---|
| 2026.08.31 | ₩69,601 | ₩69,668 | ₩69,118 | ₩69,266 | -0.48% | 186.4만 |
|---|
| 2026.08.28 | ₩70,016 | ₩70,163 | ₩69,333 | ₩69,453 | -0.80% | 625.9만 |
|---|
| 2026.08.27 | ₩69,788 | ₩69,842 | ₩69,493 | ₩69,735 | -0.08% | 209.2만 |
|---|
| 2026.08.26 | ₩69,922 | ₩70,150 | ₩69,735 | ₩69,788 | -0.19% | 208.3만 |
|---|
| 2026.08.25 | ₩69,828 | ₩70,110 | ₩69,708 | ₩70,083 | +0.36% | 186.4만 |
|---|
| 2026.08.24 | ₩69,493 | ₩69,560 | ₩69,212 | ₩69,413 | -0.12% | 174.3만 |
|---|
| 2026.08.21 | ₩69,681 | ₩69,855 | ₩69,614 | ₩69,708 | +0.04% | 158.2만 |
|---|
| 2026.08.20 | ₩69,132 | ₩69,547 | ₩69,024 | ₩69,158 | +0.04% | 175.8만 |
|---|
| 2026.08.19 | ₩69,373 | ₩69,453 | ₩68,984 | ₩69,185 | -0.27% | 213.9만 |
|---|
| 2026.08.18 | ₩69,292 | ₩69,413 | ₩68,730 | ₩68,756 | -0.77% | 229.1만 |
|---|
| 2026.08.17 | ₩69,936 | ₩70,257 | ₩69,869 | ₩69,962 | +0.04% | 169.1만 |
|---|
| 2026.08.14 | ₩70,016 | ₩70,150 | ₩69,748 | ₩69,882 | -0.19% | 186.9만 |
|---|
| 2026.08.13 | ₩69,681 | ₩69,949 | ₩69,641 | ₩69,855 | +0.25% | 196.8만 |
|---|
| 2026.08.12 | ₩69,694 | ₩69,802 | ₩69,440 | ₩69,587 | -0.15% | 215.7만 |
|---|
| 2026.08.11 | ₩69,279 | ₩69,346 | ₩68,890 | ₩69,024 | -0.37% | 178.3만 |
|---|
| 2026.08.10 | ₩68,931 | ₩69,011 | ₩68,783 | ₩68,850 | -0.12% | 206.2만 |
|---|
| 2026.08.07 | ₩69,319 | ₩69,480 | ₩68,904 | ₩69,212 | -0.15% | 266.2만 |
|---|
| 2026.08.06 | ₩68,475 | ₩68,864 | ₩68,381 | ₩68,488 | +0.02% | 247.1만 |
|---|
| 2026.08.05 | ₩68,931 | ₩69,065 | ₩68,649 | ₩68,676 | -0.37% | 204.4만 |
|---|
| 2026.08.04 | ₩68,046 | ₩68,663 | ₩68,006 | ₩68,555 | +0.75% | 228.5만 |
|---|
| 2026.08.03 | ₩67,175 | ₩67,497 | ₩66,934 | ₩67,457 | +0.42% | 194.7만 |
|---|
| 2026.07.31 | ₩67,483 | ₩67,497 | ₩66,519 | ₩67,081 | -0.60% | 431.2만 |
|---|
| 2026.07.30 | ₩66,599 | ₩67,604 | ₩66,519 | ₩67,564 | +1.45% | 225.7만 |
|---|
| 2026.07.29 | ₩65,929 | ₩66,639 | ₩65,246 | ₩65,567 | -0.55% | 357.6만 |
|---|
| 2026.07.28 | ₩65,715 | ₩66,358 | ₩65,594 | ₩66,076 | +0.55% | 275.5만 |
|---|
| 2026.07.27 | ₩66,827 | ₩66,907 | ₩66,036 | ₩66,452 | -0.56% | 238.4만 |
|---|
| 2026.07.24 | ₩66,371 | ₩66,653 | ₩66,076 | ₩66,184 | -0.28% | 242.5만 |
|---|
| 2026.07.23 | ₩66,090 | ₩66,505 | ₩65,902 | ₩66,264 | +0.26% | 274.3만 |
|---|
| 2026.07.22 | ₩66,907 | ₩67,122 | ₩66,854 | ₩66,880 | -0.04% | 202.8만 |
|---|
| 2026.07.21 | ₩66,425 | ₩66,974 | ₩66,197 | ₩66,880 | +0.69% | 294.1만 |
|---|
| 2026.07.20 | ₩66,210 | ₩66,358 | ₩65,688 | ₩65,755 | -0.69% | 266만 |
|---|
| 2026.07.17 | ₩65,581 | ₩66,411 | ₩65,460 | ₩66,170 | +0.90% | 298.6만 |
|---|
| 2026.07.16 | ₩66,478 | ₩66,827 | ₩66,291 | ₩66,505 | +0.04% | 343.7만 |
|---|
| 2026.07.15 | ₩67,215 | ₩67,309 | ₩66,572 | ₩67,215 | 0.00% | 480.6만 |
|---|
| 2026.07.14 | ₩67,108 | ₩67,443 | ₩66,974 | ₩67,041 | -0.10% | 234만 |
|---|
| 2026.07.13 | ₩66,626 | ₩66,760 | ₩66,143 | ₩66,277 | -0.52% | 346.3만 |
|---|
| 2026.07.10 | ₩67,175 | ₩67,483 | ₩66,813 | ₩67,390 | +0.32% | 343.1만 |
|---|
| 2026.07.09 | ₩66,867 | ₩67,296 | ₩66,827 | ₩67,122 | +0.38% | 865.4만 |
|---|
| 2026.07.08 | ₩66,117 | ₩66,679 | ₩65,768 | ₩66,666 | +0.83% | 332만 |
|---|
| 2026.07.07 | ₩67,577 | ₩67,711 | ₩66,907 | ₩67,108 | -0.69% | 274.8만 |
|---|
| 2026.07.06 | ₩67,872 | ₩68,153 | ₩67,792 | ₩68,127 | +0.38% | 245.8만 |
|---|
| 2026.07.02 | ₩67,390 | ₩67,899 | ₩66,545 | ₩67,095 | -0.44% | 300.6만 |
|---|
| 2026.07.01 | ₩66,800 | ₩67,108 | ₩66,653 | ₩66,679 | -0.18% | 407.6만 |
|---|
| 2026.06.30 | ₩67,148 | ₩67,591 | ₩67,055 | ₩67,524 | +0.56% | 209.7만 |
|---|
| 2026.06.29 | ₩66,974 | ₩67,162 | ₩66,251 | ₩67,135 | +0.24% | 207.3만 |
|---|
| 2026.06.26 | ₩66,612 | ₩67,256 | ₩66,599 | ₩66,827 | +0.32% | 363.5만 |
|---|
| 2026.06.25 | ₩67,671 | ₩67,698 | ₩66,947 | ₩67,336 | -0.50% | 336.4만 |
|---|
| 2026.06.24 | ₩66,612 | ₩66,773 | ₩66,224 | ₩66,559 | -0.08% | 280.5만 |
|---|
| 2026.06.23 | ₩66,331 | ₩67,028 | ₩66,304 | ₩66,478 | +0.22% | 339.7만 |
|---|
| 2026.06.22 | ₩68,502 | ₩68,730 | ₩68,354 | ₩68,529 | +0.04% | 235.6만 |
|---|
| 2026.06.18 | ₩69,507 | ₩69,601 | ₩69,252 | ₩69,453 | -0.08% | 224.5만 |
|---|
| 2026.06.17 | ₩69,560 | ₩69,895 | ₩68,609 | ₩68,716 | -1.21% | 390만 |
|---|
| 2026.06.16 | ₩69,386 | ₩69,614 | ₩68,998 | ₩69,078 | -0.44% | 297.2만 |
|---|
| 2026.06.15 | ₩69,493 | ₩69,574 | ₩69,132 | ₩69,199 | -0.42% | 196.5만 |
|---|
| 2026.06.12 | ₩68,033 | ₩68,636 | ₩67,711 | ₩68,354 | +0.47% | 256.5만 |
|---|
| 2026.06.11 | ₩66,505 | ₩68,247 | ₩66,385 | ₩68,153 | +2.48% | 275.7만 |
|---|
| 2026.06.10 | ₩66,331 | ₩66,854 | ₩65,741 | ₩65,782 | -0.83% | 284만 |
|---|
| 2026.06.09 | ₩67,524 | ₩67,805 | ₩65,514 | ₩66,733 | -1.17% | 400.7만 |
|---|
| 2026.06.08 | ₩67,055 | ₩67,175 | ₩66,612 | ₩66,760 | -0.44% | 509.6만 |
|---|
| 2026.06.05 | ₩67,671 | ₩67,738 | ₩65,929 | ₩66,103 | -2.32% | 690.3만 |
|---|
| 2026.06.04 | ₩68,301 | ₩68,756 | ₩68,207 | ₩68,649 | +0.51% | 190.7만 |
|---|
| 2026.06.03 | ₩68,823 | ₩68,864 | ₩68,354 | ₩68,435 | -0.56% | 265.6만 |
|---|
| 2026.06.02 | ₩68,596 | ₩69,051 | ₩68,582 | ₩69,038 | +0.64% | 287.9만 |
|---|
| 2026.06.01 | ₩68,328 | ₩68,931 | ₩68,006 | ₩68,636 | +0.45% | 331.4만 |
|---|
| 2026.05.29 | ₩68,622 | ₩68,944 | ₩68,462 | ₩68,542 | -0.12% | 230.6만 |
|---|
| 2026.05.28 | ₩67,845 | ₩68,596 | ₩67,658 | ₩68,408 | +0.83% | 224.4만 |
|---|
| 2026.05.27 | ₩68,421 | ₩68,529 | ₩67,966 | ₩68,140 | -0.41% | 282.8만 |
|---|
| 2026.05.26 | ₩68,368 | ₩68,609 | ₩68,261 | ₩68,529 | +0.24% | 182.1만 |
|---|
| 2026.05.22 | ₩67,497 | ₩67,644 | ₩67,189 | ₩67,282 | -0.32% | 219.3만 |
|---|
| 2026.05.21 | ₩66,559 | ₩67,684 | ₩66,425 | ₩67,457 | +1.35% | 324.5만 |
|---|
| 2026.05.20 | ₩65,862 | ₩67,108 | ₩65,849 | ₩67,014 | +1.75% | 434.5만 |
|---|
| 2026.05.19 | ₩65,674 | ₩66,210 | ₩65,500 | ₩65,782 | +0.16% | 392.8만 |
|---|
| 2026.05.18 | ₩66,452 | ₩66,559 | ₩65,755 | ₩66,358 | -0.14% | 463.2만 |
|---|
| 2026.05.15 | ₩66,090 | ₩66,157 | ₩65,728 | ₩65,889 | -0.30% | 260.3만 |
|---|
| 2026.05.14 | ₩67,430 | ₩67,537 | ₩67,215 | ₩67,323 | -0.16% | 244.4만 |
|---|
| 2026.05.13 | ₩66,974 | ₩67,390 | ₩66,787 | ₩67,363 | +0.58% | 380만 |
|---|
| 2026.05.12 | ₩66,720 | ₩66,840 | ₩66,170 | ₩66,733 | +0.02% | 433.5만 |
|---|
| 2026.05.11 | ₩67,510 | ₩67,711 | ₩67,430 | ₩67,550 | +0.06% | 450만 |
|---|
| 2026.05.08 | ₩67,309 | ₩67,550 | ₩67,162 | ₩67,550 | +0.36% | 507.3만 |
|---|
| 2026.05.07 | ₩67,644 | ₩67,671 | ₩66,465 | ₩66,478 | -1.72% | 401.8만 |
|---|
| 2026.05.06 | ₩67,457 | ₩67,671 | ₩67,229 | ₩67,591 | +0.20% | 344.9만 |
|---|
| 2026.05.05 | ₩65,527 | ₩66,009 | ₩65,380 | ₩65,916 | +0.59% | 368.7만 |
|---|
| 2026.05.04 | ₩65,259 | ₩65,554 | ₩64,616 | ₩64,830 | -0.66% | 458.6만 |
|---|
| 2026.05.01 | ₩65,581 | ₩66,023 | ₩65,500 | ₩65,514 | -0.10% | 375.8만 |
|---|
| 2026.04.30 | ₩64,911 | ₩65,741 | ₩64,763 | ₩65,621 | +1.09% | 237.8만 |
|---|
| 2026.04.29 | ₩64,334 | ₩64,348 | ₩63,731 | ₩63,999 | -0.52% | 341.4만 |
|---|
| 2026.04.28 | ₩64,602 | ₩64,777 | ₩64,308 | ₩64,576 | -0.04% | 308.4만 |
|---|
| 2026.04.27 | ₩65,125 | ₩65,299 | ₩64,857 | ₩64,937 | -0.29% | 203만 |
|---|
| 2026.04.24 | ₩64,723 | ₩65,098 | ₩64,589 | ₩65,004 | +0.43% | 465.1만 |
|---|
| 2026.04.23 | ₩64,937 | ₩65,179 | ₩63,892 | ₩64,616 | -0.50% | 365.9만 |
|---|
| 2026.04.22 | ₩65,179 | ₩65,286 | ₩64,937 | ₩65,179 | 0.00% | 299.6만 |
|---|
| 2026.04.21 | ₩65,741 | ₩65,835 | ₩64,616 | ₩64,696 | -1.59% | 435.8만 |
|---|
| 2026.04.20 | ₩65,969 | ₩66,090 | ₩65,607 | ₩66,090 | +0.18% | 292.2만 |
|---|
| 2026.04.17 | ₩66,398 | ₩66,894 | ₩66,237 | ₩66,371 | -0.04% | 282.1만 |
|---|
| 2026.04.16 | ₩65,728 | ₩65,795 | ₩65,272 | ₩65,460 | -0.41% | 324.9만 |
|---|
| 2026.04.15 | ₩65,527 | ₩65,581 | ₩65,272 | ₩65,500 | -0.04% | 225.6만 |
|---|
| 2026.04.14 | ₩65,393 | ₩65,768 | ₩65,313 | ₩65,715 | +0.49% | 372.3만 |
|---|
| 2026.04.13 | ₩63,946 | ₩65,045 | ₩63,932 | ₩65,031 | +1.70% | 423.6만 |
|---|
| 2026.04.10 | ₩64,777 | ₩64,884 | ₩64,321 | ₩64,576 | -0.31% | 699.8만 |
|---|
| 2026.04.09 | ₩63,986 | ₩64,736 | ₩63,785 | ₩64,442 | +0.71% | 411.4만 |
|---|
| 2026.04.08 | ₩64,870 | ₩64,964 | ₩64,187 | ₩64,669 | -0.31% | 360.4만 |
|---|
| 2026.04.07 | ₩61,735 | ₩62,190 | ₩61,092 | ₩62,123 | +0.63% | 508.1만 |
|---|
| 2026.04.06 | ₩61,936 | ₩62,298 | ₩61,788 | ₩62,164 | +0.37% | 526.1만 |
|---|
| 2026.04.02 | ₩60,676 | ₩62,056 | ₩60,582 | ₩61,695 | +1.68% | 528.2만 |
|---|
| 2026.04.01 | ₩62,056 | ₩62,633 | ₩61,909 | ₩62,190 | +0.22% | 960.1만 |
|---|
| 2026.03.31 | ₩59,966 | ₩61,212 | ₩59,778 | ₩61,172 | +2.01% | 826.8만 |
|---|
| 2026.03.30 | ₩59,832 | ₩59,885 | ₩58,974 | ₩59,215 | -1.03% | 760.9만 |
|---|
| 2026.03.27 | ₩59,550 | ₩59,939 | ₩59,095 | ₩59,323 | -0.38% | 743.3만 |
|---|
| 2026.03.26 | ₩60,328 | ₩60,824 | ₩59,698 | ₩59,711 | -1.02% | 593.7만 |
|---|
| 2026.03.25 | ₩61,360 | ₩61,494 | ₩60,810 | ₩61,132 | -0.37% | 427.2만 |
|---|
| 2026.03.24 | ₩59,952 | ₩60,743 | ₩59,818 | ₩60,355 | +0.67% | 591.3만 |
|---|
| 2026.03.23 | ₩60,582 | ₩61,534 | ₩60,220 | ₩60,837 | +0.42% | 964.3만 |
|---|
| 2026.03.20 | ₩60,944 | ₩60,944 | ₩58,961 | ₩59,269 | -2.75% | 827.5만 |
|---|
| 2026.03.19 | ₩60,180 | ₩61,507 | ₩60,046 | ₩61,172 | +1.65% | 1286.1만 |
|---|
| 2026.03.18 | ₩62,056 | ₩62,164 | ₩61,252 | ₩61,306 | -1.21% | 485.6만 |
|---|
| 2026.03.17 | ₩62,485 | ₩62,700 | ₩62,231 | ₩62,351 | -0.21% | 564.2만 |
|---|
| 2026.03.16 | ₩61,829 | ₩62,284 | ₩61,654 | ₩62,110 | +0.46% | 708.4만 |
|---|
| 2026.03.13 | ₩61,815 | ₩62,070 | ₩60,730 | ₩60,850 | -1.56% | 928.3만 |
|---|
| 2026.03.12 | ₩62,016 | ₩62,123 | ₩61,319 | ₩61,561 | -0.73% | 350.1만 |
|---|
| 2026.03.11 | ₩62,512 | ₩62,994 | ₩62,298 | ₩62,767 | +0.41% | 483.7만 |
|---|
| 2026.03.10 | ₩63,169 | ₩63,959 | ₩62,767 | ₩62,914 | -0.40% | 589.9만 |
|---|
| 2026.03.09 | ₩61,172 | ₩62,954 | ₩60,649 | ₩62,767 | +2.61% | 713.9만 |
|---|
| 2026.03.06 | ₩61,628 | ₩62,445 | ₩61,373 | ₩62,177 | +0.89% | 1320만 |
|---|
| 2026.03.05 | ₩63,115 | ₩63,490 | ₩62,030 | ₩62,713 | -0.64% | 543.6만 |
|---|
| 2026.03.04 | ₩63,691 | ₩64,267 | ₩63,410 | ₩64,174 | +0.76% | 1209.7만 |
|---|
| 2026.03.03 | ₩62,566 | ₩63,758 | ₩61,829 | ₩63,490 | +1.48% | 879.3만 |
|---|
| 2026.03.02 | ₩65,246 | ₩65,983 | ₩65,205 | ₩65,741 | +0.76% | 363.2만 |
|---|
| 2026.02.27 | ₩66,894 | ₩67,122 | ₩66,706 | ₩66,827 | -0.10% | 384.1만 |
|---|
| 2026.02.26 | ₩66,921 | ₩67,001 | ₩66,331 | ₩66,947 | +0.04% | 616.5만 |
|---|
| 2026.02.25 | ₩66,626 | ₩66,894 | ₩66,505 | ₩66,827 | +0.30% | 415.4만 |
|---|
| 2026.02.24 | ₩65,768 | ₩66,264 | ₩65,688 | ₩66,130 | +0.55% | 371만 |
|---|
| 2026.02.23 | ₩66,036 | ₩66,291 | ₩65,621 | ₩65,822 | -0.32% | 315.8만 |
|---|
| 2026.02.20 | ₩65,447 | ₩66,197 | ₩65,447 | ₩66,157 | +1.09% | 373.7만 |
|---|
| 2026.02.19 | ₩65,152 | ₩65,473 | ₩65,018 | ₩65,473 | +0.49% | 330.3만 |
|---|
| 2026.02.18 | ₩65,406 | ₩65,782 | ₩65,313 | ₩65,473 | +0.10% | 599만 |
|---|
| 2026.02.17 | ₩64,924 | ₩65,393 | ₩64,535 | ₩65,272 | +0.54% | 758.1만 |
|---|
| 2026.02.13 | ₩65,152 | ₩65,540 | ₩64,763 | ₩65,420 | +0.41% | 638.8만 |
|---|
| 2026.02.12 | ₩65,969 | ₩66,050 | ₩65,004 | ₩65,192 | -1.18% | 499.3만 |
|---|
| 2026.02.11 | ₩65,768 | ₩65,902 | ₩65,219 | ₩65,768 | 0.00% | 714.5만 |
|---|
| 2026.02.10 | ₩65,447 | ₩65,500 | ₩65,259 | ₩65,259 | -0.29% | 386.9만 |
|---|
| 2026.02.09 | ₩64,522 | ₩65,152 | ₩64,455 | ₩65,071 | +0.85% | 1632.5만 |
|---|
| 2026.02.06 | ₩63,530 | ₩64,133 | ₩63,530 | ₩64,107 | +0.91% | 647.5만 |
|---|
| 2026.02.05 | ₩62,941 | ₩63,303 | ₩62,659 | ₩62,713 | -0.36% | 397.8만 |
|---|
| 2026.02.04 | ₩64,133 | ₩64,241 | ₩63,343 | ₩63,584 | -0.86% | 630.1만 |
|---|
| 2026.02.03 | ₩63,410 | ₩63,664 | ₩63,008 | ₩63,517 | +0.17% | 505.5만 |
|---|
| 2026.02.02 | ₩62,820 | ₩63,343 | ₩62,820 | ₩63,303 | +0.77% | 470.7만 |
|---|
| 2026.01.30 | ₩63,544 | ₩63,651 | ₩62,767 | ₩62,954 | -0.93% | 763.3만 |
|---|
| 2026.01.29 | ₩64,040 | ₩64,133 | ₩63,035 | ₩63,839 | -0.31% | 431.2만 |
|---|
| 2026.01.28 | ₩63,624 | ₩63,678 | ₩63,169 | ₩63,437 | -0.29% | 646.7만 |
|---|
| 2026.01.27 | ₩63,517 | ₩64,013 | ₩63,504 | ₩63,892 | +0.59% | 319만 |
|---|
| 2026.01.26 | ₩62,994 | ₩63,128 | ₩62,860 | ₩62,874 | -0.19% | 395.5만 |
|---|
| 2026.01.23 | ₩62,070 | ₩62,646 | ₩61,976 | ₩62,633 | +0.91% | 573.6만 |
|---|
| 2026.01.22 | ₩62,150 | ₩62,324 | ₩62,016 | ₩62,190 | +0.06% | 425만 |
|---|
| 2026.01.21 | ₩61,534 | ₩62,083 | ₩61,266 | ₩61,922 | +0.63% | 534.1만 |
|---|
| 2026.01.20 | ₩61,239 | ₩61,614 | ₩61,092 | ₩61,226 | -0.02% | 440.4만 |
|---|
| 2026.01.16 | ₩62,016 | ₩62,043 | ₩61,735 | ₩62,016 | 0.00% | 401.3만 |
|---|
| 2026.01.15 | ₩62,003 | ₩62,083 | ₩61,829 | ₩61,869 | -0.22% | 392.5만 |
|---|
| 2026.01.14 | ₩61,708 | ₩61,829 | ₩61,587 | ₩61,829 | +0.20% | 408.6만 |
|---|
| 2026.01.13 | ₩61,748 | ₩61,748 | ₩61,373 | ₩61,480 | -0.43% | 339.6만 |
|---|
| 2026.01.12 | ₩61,641 | ₩61,855 | ₩61,601 | ₩61,855 | +0.35% | 270.7만 |
|---|
| 2026.01.09 | ₩61,212 | ₩61,534 | ₩61,185 | ₩61,494 | +0.46% | 295.1만 |
|---|
| 2026.01.08 | ₩60,716 | ₩60,931 | ₩60,663 | ₩60,931 | +0.35% | 311.7만 |
|---|
| 2026.01.07 | ₩61,038 | ₩61,065 | ₩60,810 | ₩60,904 | -0.22% | 462.2만 |
|---|
| 2026.01.06 | ₩61,025 | ₩61,145 | ₩60,944 | ₩61,105 | +0.13% | 344만 |
|---|
| 2026.01.05 | ₩60,448 | ₩60,971 | ₩60,422 | ₩60,944 | +0.82% | 549.8만 |
|---|
| 2026.01.02 | ₩60,127 | ₩60,234 | ₩59,872 | ₩60,207 | +0.13% | 465.1만 |
|---|
| 2025.12.31 | ₩59,751 | ₩59,778 | ₩59,497 | ₩59,510 | -0.40% | 274.7만 |
|---|
| 2025.12.30 | ₩59,899 | ₩60,019 | ₩59,765 | ₩59,765 | -0.22% | 491.3만 |
|---|
| 2025.12.29 | ₩59,738 | ₩59,859 | ₩59,604 | ₩59,778 | +0.07% | 431.5만 |
|---|
| 2025.12.26 | ₩59,805 | ₩59,805 | ₩59,631 | ₩59,778 | -0.04% | 469.5만 |
|---|
| 2025.12.24 | ₩59,684 | ₩59,725 | ₩59,564 | ₩59,698 | +0.02% | 238.5만 |
|---|
| 2025.12.23 | ₩59,550 | ₩59,604 | ₩59,430 | ₩59,604 | +0.09% | 414.8만 |
|---|
| 2025.12.22 | ₩59,028 | ₩59,242 | ₩59,001 | ₩59,202 | +0.30% | 427.7만 |
|---|
| 2025.12.19 | ₩59,926 | ₩60,220 | ₩59,912 | ₩60,006 | +0.13% | 544.8만 |
|---|
| 2025.12.18 | ₩59,765 | ₩59,979 | ₩59,537 | ₩59,644 | -0.20% | 544.4만 |
|---|
| 2025.12.17 | ₩59,591 | ₩59,751 | ₩59,229 | ₩59,269 | -0.54% | 458.9만 |
|---|
| 2025.12.16 | ₩59,805 | ₩59,899 | ₩59,524 | ₩59,698 | -0.18% | 626.5만 |
|---|
| 2025.12.15 | ₩60,167 | ₩60,234 | ₩59,845 | ₩60,006 | -0.27% | 330.1만 |
|---|
| 2025.12.12 | ₩60,019 | ₩60,100 | ₩59,416 | ₩59,658 | -0.60% | 392.1만 |
|---|
| 2025.12.11 | ₩59,805 | ₩60,100 | ₩59,765 | ₩60,019 | +0.36% | 400.9만 |
|---|
| 2025.12.10 | ₩59,108 | ₩59,832 | ₩59,108 | ₩59,738 | +1.07% | 414.8만 |
|---|
| 2025.12.09 | ₩59,162 | ₩59,296 | ₩59,055 | ₩59,081 | -0.14% | 626.9만 |
|---|
| 2025.12.08 | ₩59,296 | ₩59,296 | ₩59,014 | ₩59,122 | -0.29% | 394.7만 |
|---|
| 2025.12.05 | ₩59,363 | ₩59,497 | ₩59,148 | ₩59,229 | -0.23% | 385.4만 |
|---|
| 2025.12.04 | ₩59,309 | ₩59,323 | ₩59,041 | ₩59,175 | -0.23% | 381.2만 |
|---|
| 2025.12.03 | ₩58,746 | ₩59,014 | ₩58,706 | ₩59,014 | +0.46% | 281.4만 |
|---|
| 2025.12.02 | ₩58,760 | ₩58,760 | ₩58,478 | ₩58,679 | -0.14% | 399.2만 |
|---|
| 2025.12.01 | ₩58,572 | ₩58,787 | ₩58,452 | ₩58,492 | -0.14% | 313만 |
|---|
| 2025.11.28 | ₩58,559 | ₩58,827 | ₩58,532 | ₩58,773 | +0.37% | 135만 |
|---|
| 2025.11.26 | ₩58,157 | ₩58,653 | ₩58,157 | ₩58,572 | +0.71% | 365.2만 |
|---|
| 2025.11.25 | ₩57,433 | ₩57,916 | ₩57,259 | ₩57,889 | +0.79% | 515.1만 |
|---|
| 2025.11.24 | ₩57,004 | ₩57,339 | ₩56,911 | ₩57,246 | +0.42% | 396.2만 |
|---|
| 2025.11.21 | ₩56,736 | ₩57,232 | ₩56,468 | ₩57,098 | +0.64% | 612.1만 |
|---|
| 2025.11.20 | ₩57,500 | ₩57,594 | ₩56,267 | ₩56,294 | -2.10% | 470.9만 |
|---|
| 2025.11.19 | ₩57,165 | ₩57,447 | ₩56,830 | ₩57,085 | -0.14% | 590만 |
|---|
| 2025.11.18 | ₩57,165 | ₩57,460 | ₩56,897 | ₩57,313 | +0.26% | 761.2만 |
|---|
| 2025.11.17 | ₩58,264 | ₩58,492 | ₩57,728 | ₩57,929 | -0.57% | 511.9만 |
|---|
| 2025.11.14 | ₩58,277 | ₩58,787 | ₩58,210 | ₩58,639 | +0.62% | 620.8만 |
|---|
| 2025.11.13 | ₩59,323 | ₩59,390 | ₩58,639 | ₩58,706 | -1.04% | 504.3만 |
|---|
| 2025.11.12 | ₩59,202 | ₩59,470 | ₩59,202 | ₩59,403 | +0.34% | 703.3만 |
|---|
| 2025.11.11 | ₩58,840 | ₩59,095 | ₩58,800 | ₩59,001 | +0.27% | 392.4만 |
|---|
| 2025.11.10 | ₩58,371 | ₩58,693 | ₩58,264 | ₩58,679 | +0.53% | 449.1만 |
|---|
| 2025.11.07 | ₩57,527 | ₩57,956 | ₩57,326 | ₩57,956 | +0.75% | 373.8만 |
|---|
| 2025.11.06 | ₩58,009 | ₩58,090 | ₩57,594 | ₩57,768 | -0.42% | 538.9만 |
|---|
| 2025.11.05 | ₩57,715 | ₩58,130 | ₩57,701 | ₩58,050 | +0.58% | 467.5만 |
|---|
| 2025.11.04 | ₩57,728 | ₩58,036 | ₩57,661 | ₩57,701 | -0.05% | 424.5만 |
|---|
| 2025.11.03 | ₩58,478 | ₩58,505 | ₩58,224 | ₩58,465 | -0.02% | 304.8만 |
|---|
| 2025.10.31 | ₩58,371 | ₩58,411 | ₩58,117 | ₩58,331 | -0.07% | 483.2만 |
|---|
| 2025.10.30 | ₩58,291 | ₩58,612 | ₩58,264 | ₩58,398 | +0.18% | 629.4만 |
|---|
| 2025.10.29 | ₩59,028 | ₩59,068 | ₩58,385 | ₩58,653 | -0.64% | 513.2만 |
|---|
| 2025.10.28 | ₩58,854 | ₩59,122 | ₩58,787 | ₩58,974 | +0.20% | 405.4만 |
|---|
| 2025.10.27 | ₩58,880 | ₩59,001 | ₩58,827 | ₩58,988 | +0.18% | 315.5만 |
|---|
| 2025.10.24 | ₩58,545 | ₩58,639 | ₩58,465 | ₩58,572 | +0.05% | 292.6만 |
|---|
| 2025.10.23 | ₩58,184 | ₩58,452 | ₩58,184 | ₩58,358 | +0.30% | 295.4만 |
|---|
| 2025.10.22 | ₩58,103 | ₩58,264 | ₩57,808 | ₩58,063 | -0.07% | 436.2만 |
|---|
| 2025.10.21 | ₩58,224 | ₩58,304 | ₩58,036 | ₩58,076 | -0.25% | 538.2만 |
|---|
| 2025.10.20 | ₩58,371 | ₩58,639 | ₩58,371 | ₩58,599 | +0.39% | 286.6만 |
|---|
| 2025.10.17 | ₩57,849 | ₩58,103 | ₩57,701 | ₩58,050 | +0.35% | 351.3만 |
|---|
| 2025.10.16 | ₩58,130 | ₩58,344 | ₩57,835 | ₩57,996 | -0.23% | 447.4만 |
|---|
| 2025.10.15 | ₩57,728 | ₩57,956 | ₩57,420 | ₩57,808 | +0.14% | 418.2만 |
|---|
| 2025.10.14 | ₩56,790 | ₩57,607 | ₩56,736 | ₩57,433 | +1.13% | 560만 |
|---|
| 2025.10.13 | ₩57,004 | ₩57,286 | ₩56,937 | ₩57,219 | +0.38% | 447.9만 |
|---|
| 2025.10.10 | ₩57,581 | ₩57,661 | ₩56,549 | ₩56,629 | -1.65% | 678.8만 |
|---|