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 | ₩66,866 | ₩67,067 | ₩66,732 | ₩67,027 | +0.24% | 195.2만 |
| 2026.10.08 | ₩66,530 | ₩66,691 | ₩66,182 | ₩66,598 | +0.10% | 960.3만 |
| 2026.10.07 | ₩66,879 | ₩67,107 | ₩66,651 | ₩66,986 | +0.16% | 279.3만 |
| 2026.10.06 | ₩68,019 | ₩68,126 | ₩67,778 | ₩67,805 | -0.32% | 242.8만 |
| 2026.10.05 | ₩67,523 | ₩67,898 | ₩67,308 | ₩67,805 | +0.42% | 186만 |
| 2026.10.02 | ₩67,563 | ₩67,885 | ₩67,322 | ₩67,764 | +0.30% | 319만 |
| 2026.10.01 | ₩67,147 | ₩67,255 | ₩66,477 | ₩66,919 | -0.34% | 312.6만 |
| 2026.09.30 | ₩68,006 | ₩68,006 | ₩67,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,335 |
| -0.99% |
| 323만 |
| 2026.09.29 | ₩67,952 | ₩67,965 | ₩67,429 | ₩67,845 | -0.16% | 310.8만 |
|---|
| 2026.09.28 | ₩68,032 | ₩68,314 | ₩67,630 | ₩67,979 | -0.08% | 290.2만 |
|---|
| 2026.09.25 | ₩68,234 | ₩68,542 | ₩67,965 | ₩68,488 | +0.37% | 186.1만 |
|---|
| 2026.09.24 | ₩67,858 | ₩68,059 | ₩67,416 | ₩67,791 | -0.10% | 247만 |
|---|
| 2026.09.23 | ₩68,609 | ₩68,703 | ₩67,885 | ₩68,059 | -0.80% | 308.7만 |
|---|
| 2026.09.22 | ₩69,065 | ₩69,494 | ₩68,877 | ₩69,347 | +0.41% | 430.3만 |
|---|
| 2026.09.21 | ₩68,824 | ₩69,065 | ₩68,569 | ₩68,958 | +0.19% | 205만 |
|---|
| 2026.09.18 | ₩68,059 | ₩68,113 | ₩67,764 | ₩68,046 | -0.02% | 231.6만 |
|---|
| 2026.09.17 | ₩68,716 | ₩68,864 | ₩68,609 | ₩68,649 | -0.10% | 170.1만 |
|---|
| 2026.09.16 | ₩68,462 | ₩68,649 | ₩67,416 | ₩67,858 | -0.88% | 269.7만 |
|---|
| 2026.09.15 | ₩68,193 | ₩68,193 | ₩67,831 | ₩68,086 | -0.16% | 210.9만 |
|---|
| 2026.09.14 | ₩68,287 | ₩68,690 | ₩68,006 | ₩68,287 | 0.00% | 262.6만 |
|---|
| 2026.09.11 | ₩69,347 | ₩69,347 | ₩69,025 | ₩69,146 | -0.29% | 169.8만 |
|---|
| 2026.09.10 | ₩68,716 | ₩68,864 | ₩68,301 | ₩68,381 | -0.49% | 198만 |
|---|
| 2026.09.09 | ₩69,588 | ₩69,722 | ₩69,132 | ₩69,199 | -0.56% | 401.2만 |
|---|
| 2026.09.08 | ₩70,178 | ₩70,245 | ₩69,789 | ₩69,843 | -0.48% | 198.9만 |
|---|
| 2026.09.04 | ₩69,628 | ₩70,245 | ₩69,628 | ₩70,151 | +0.75% | 223.6만 |
|---|
| 2026.09.03 | ₩69,588 | ₩69,964 | ₩69,360 | ₩69,870 | +0.40% | 176만 |
|---|
| 2026.09.02 | ₩68,757 | ₩69,079 | ₩68,690 | ₩69,079 | +0.47% | 248.1만 |
|---|
| 2026.09.01 | ₩68,958 | ₩69,119 | ₩68,395 | ₩68,582 | -0.54% | 348.3만 |
|---|
| 2026.08.31 | ₩69,655 | ₩69,722 | ₩69,172 | ₩69,320 | -0.48% | 186.4만 |
|---|
| 2026.08.28 | ₩70,071 | ₩70,218 | ₩69,387 | ₩69,508 | -0.80% | 625.9만 |
|---|
| 2026.08.27 | ₩69,843 | ₩69,897 | ₩69,548 | ₩69,789 | -0.08% | 209.2만 |
|---|
| 2026.08.26 | ₩69,977 | ₩70,205 | ₩69,789 | ₩69,843 | -0.19% | 208.3만 |
|---|
| 2026.08.25 | ₩69,883 | ₩70,165 | ₩69,762 | ₩70,138 | +0.36% | 186.4만 |
|---|
| 2026.08.24 | ₩69,548 | ₩69,615 | ₩69,266 | ₩69,467 | -0.12% | 174.3만 |
|---|
| 2026.08.21 | ₩69,736 | ₩69,910 | ₩69,669 | ₩69,762 | +0.04% | 158.2만 |
|---|
| 2026.08.20 | ₩69,186 | ₩69,602 | ₩69,079 | ₩69,213 | +0.04% | 175.8만 |
|---|
| 2026.08.19 | ₩69,427 | ₩69,508 | ₩69,038 | ₩69,239 | -0.27% | 213.9만 |
|---|
| 2026.08.18 | ₩69,347 | ₩69,467 | ₩68,783 | ₩68,810 | -0.77% | 229.1만 |
|---|
| 2026.08.17 | ₩69,990 | ₩70,312 | ₩69,923 | ₩70,017 | +0.04% | 169.1만 |
|---|
| 2026.08.14 | ₩70,071 | ₩70,205 | ₩69,803 | ₩69,937 | -0.19% | 186.9만 |
|---|
| 2026.08.13 | ₩69,736 | ₩70,004 | ₩69,695 | ₩69,910 | +0.25% | 196.8만 |
|---|
| 2026.08.12 | ₩69,749 | ₩69,856 | ₩69,494 | ₩69,642 | -0.15% | 215.7만 |
|---|
| 2026.08.11 | ₩69,333 | ₩69,400 | ₩68,944 | ₩69,079 | -0.37% | 178.3만 |
|---|
| 2026.08.10 | ₩68,985 | ₩69,065 | ₩68,837 | ₩68,904 | -0.12% | 206.2만 |
|---|
| 2026.08.07 | ₩69,374 | ₩69,534 | ₩68,958 | ₩69,266 | -0.15% | 266.2만 |
|---|
| 2026.08.06 | ₩68,529 | ₩68,918 | ₩68,435 | ₩68,542 | +0.02% | 247.1만 |
|---|
| 2026.08.05 | ₩68,985 | ₩69,119 | ₩68,703 | ₩68,730 | -0.37% | 204.4만 |
|---|
| 2026.08.04 | ₩68,100 | ₩68,716 | ₩68,059 | ₩68,609 | +0.75% | 228.5만 |
|---|
| 2026.08.03 | ₩67,228 | ₩67,550 | ₩66,986 | ₩67,509 | +0.42% | 194.7만 |
|---|
| 2026.07.31 | ₩67,536 | ₩67,550 | ₩66,571 | ₩67,134 | -0.60% | 431.2만 |
|---|
| 2026.07.30 | ₩66,651 | ₩67,657 | ₩66,571 | ₩67,617 | +1.45% | 225.7만 |
|---|
| 2026.07.29 | ₩65,981 | ₩66,691 | ₩65,297 | ₩65,619 | -0.55% | 357.6만 |
|---|
| 2026.07.28 | ₩65,766 | ₩66,410 | ₩65,645 | ₩66,128 | +0.55% | 275.5만 |
|---|
| 2026.07.27 | ₩66,879 | ₩66,960 | ₩66,088 | ₩66,504 | -0.56% | 238.4만 |
|---|
| 2026.07.24 | ₩66,423 | ₩66,705 | ₩66,128 | ₩66,235 | -0.28% | 242.5만 |
|---|
| 2026.07.23 | ₩66,142 | ₩66,557 | ₩65,954 | ₩66,316 | +0.26% | 274.3만 |
|---|
| 2026.07.22 | ₩66,960 | ₩67,174 | ₩66,906 | ₩66,933 | -0.04% | 202.8만 |
|---|
| 2026.07.21 | ₩66,477 | ₩67,027 | ₩66,249 | ₩66,933 | +0.69% | 294.1만 |
|---|
| 2026.07.20 | ₩66,262 | ₩66,410 | ₩65,739 | ₩65,806 | -0.69% | 266만 |
|---|
| 2026.07.17 | ₩65,632 | ₩66,463 | ₩65,511 | ₩66,222 | +0.90% | 298.6만 |
|---|
| 2026.07.16 | ₩66,530 | ₩66,879 | ₩66,343 | ₩66,557 | +0.04% | 343.7만 |
|---|
| 2026.07.15 | ₩67,268 | ₩67,362 | ₩66,624 | ₩67,268 | 0.00% | 480.6만 |
|---|
| 2026.07.14 | ₩67,161 | ₩67,496 | ₩67,027 | ₩67,094 | -0.10% | 234만 |
|---|
| 2026.07.13 | ₩66,678 | ₩66,812 | ₩66,195 | ₩66,329 | -0.52% | 346.3만 |
|---|
| 2026.07.10 | ₩67,228 | ₩67,536 | ₩66,866 | ₩67,442 | +0.32% | 343.1만 |
|---|
| 2026.07.09 | ₩66,919 | ₩67,349 | ₩66,879 | ₩67,174 | +0.38% | 865.4만 |
|---|
| 2026.07.08 | ₩66,168 | ₩66,732 | ₩65,820 | ₩66,718 | +0.83% | 332만 |
|---|
| 2026.07.07 | ₩67,630 | ₩67,764 | ₩66,960 | ₩67,161 | -0.69% | 274.8만 |
|---|
| 2026.07.06 | ₩67,925 | ₩68,207 | ₩67,845 | ₩68,180 | +0.38% | 245.8만 |
|---|
| 2026.07.02 | ₩67,442 | ₩67,952 | ₩66,598 | ₩67,147 | -0.44% | 300.6만 |
|---|
| 2026.07.01 | ₩66,852 | ₩67,161 | ₩66,705 | ₩66,732 | -0.18% | 407.6만 |
|---|
| 2026.06.30 | ₩67,201 | ₩67,644 | ₩67,107 | ₩67,577 | +0.56% | 209.7만 |
|---|
| 2026.06.29 | ₩67,027 | ₩67,214 | ₩66,302 | ₩67,188 | +0.24% | 207.3만 |
|---|
| 2026.06.26 | ₩66,665 | ₩67,308 | ₩66,651 | ₩66,879 | +0.32% | 363.5만 |
|---|
| 2026.06.25 | ₩67,724 | ₩67,751 | ₩67,000 | ₩67,389 | -0.50% | 336.4만 |
|---|
| 2026.06.24 | ₩66,665 | ₩66,826 | ₩66,276 | ₩66,611 | -0.08% | 280.5만 |
|---|
| 2026.06.23 | ₩66,383 | ₩67,080 | ₩66,356 | ₩66,530 | +0.22% | 339.7만 |
|---|
| 2026.06.22 | ₩68,555 | ₩68,783 | ₩68,408 | ₩68,582 | +0.04% | 235.6만 |
|---|
| 2026.06.18 | ₩69,561 | ₩69,655 | ₩69,306 | ₩69,508 | -0.08% | 224.5만 |
|---|
| 2026.06.17 | ₩69,615 | ₩69,950 | ₩68,663 | ₩68,770 | -1.21% | 390만 |
|---|
| 2026.06.16 | ₩69,441 | ₩69,669 | ₩69,052 | ₩69,132 | -0.44% | 297.2만 |
|---|
| 2026.06.15 | ₩69,548 | ₩69,628 | ₩69,186 | ₩69,253 | -0.42% | 196.5만 |
|---|
| 2026.06.12 | ₩68,086 | ₩68,690 | ₩67,764 | ₩68,408 | +0.47% | 256.5만 |
|---|
| 2026.06.11 | ₩66,557 | ₩68,301 | ₩66,437 | ₩68,207 | +2.48% | 275.7만 |
|---|
| 2026.06.10 | ₩66,383 | ₩66,906 | ₩65,793 | ₩65,833 | -0.83% | 284만 |
|---|
| 2026.06.09 | ₩67,577 | ₩67,858 | ₩65,565 | ₩66,785 | -1.17% | 400.7만 |
|---|
| 2026.06.08 | ₩67,107 | ₩67,228 | ₩66,665 | ₩66,812 | -0.44% | 509.6만 |
|---|
| 2026.06.05 | ₩67,724 | ₩67,791 | ₩65,981 | ₩66,155 | -2.32% | 690.3만 |
|---|
| 2026.06.04 | ₩68,354 | ₩68,810 | ₩68,260 | ₩68,703 | +0.51% | 190.7만 |
|---|
| 2026.06.03 | ₩68,877 | ₩68,918 | ₩68,408 | ₩68,488 | -0.56% | 265.6만 |
|---|
| 2026.06.02 | ₩68,649 | ₩69,105 | ₩68,636 | ₩69,092 | +0.64% | 287.9만 |
|---|
| 2026.06.01 | ₩68,381 | ₩68,985 | ₩68,059 | ₩68,690 | +0.45% | 331.4만 |
|---|
| 2026.05.29 | ₩68,676 | ₩68,998 | ₩68,515 | ₩68,596 | -0.12% | 230.6만 |
|---|
| 2026.05.28 | ₩67,898 | ₩68,649 | ₩67,711 | ₩68,462 | +0.83% | 224.4만 |
|---|
| 2026.05.27 | ₩68,475 | ₩68,582 | ₩68,019 | ₩68,193 | -0.41% | 282.8만 |
|---|
| 2026.05.26 | ₩68,421 | ₩68,663 | ₩68,314 | ₩68,582 | +0.24% | 182.1만 |
|---|
| 2026.05.22 | ₩67,550 | ₩67,697 | ₩67,241 | ₩67,335 | -0.32% | 219.3만 |
|---|
| 2026.05.21 | ₩66,611 | ₩67,737 | ₩66,477 | ₩67,509 | +1.35% | 324.5만 |
|---|
| 2026.05.20 | ₩65,914 | ₩67,161 | ₩65,900 | ₩67,067 | +1.75% | 434.5만 |
|---|
| 2026.05.19 | ₩65,726 | ₩66,262 | ₩65,552 | ₩65,833 | +0.16% | 392.8만 |
|---|
| 2026.05.18 | ₩66,504 | ₩66,611 | ₩65,806 | ₩66,410 | -0.14% | 463.2만 |
|---|
| 2026.05.15 | ₩66,142 | ₩66,209 | ₩65,779 | ₩65,940 | -0.30% | 260.3만 |
|---|
| 2026.05.14 | ₩67,483 | ₩67,590 | ₩67,268 | ₩67,375 | -0.16% | 244.4만 |
|---|
| 2026.05.13 | ₩67,027 | ₩67,442 | ₩66,839 | ₩67,416 | +0.58% | 380만 |
|---|
| 2026.05.12 | ₩66,772 | ₩66,893 | ₩66,222 | ₩66,785 | +0.02% | 433.5만 |
|---|
| 2026.05.11 | ₩67,563 | ₩67,764 | ₩67,483 | ₩67,603 | +0.06% | 450만 |
|---|
| 2026.05.08 | ₩67,362 | ₩67,603 | ₩67,214 | ₩67,603 | +0.36% | 507.3만 |
|---|
| 2026.05.07 | ₩67,697 | ₩67,724 | ₩66,517 | ₩66,530 | -1.72% | 401.8만 |
|---|
| 2026.05.06 | ₩67,509 | ₩67,724 | ₩67,281 | ₩67,644 | +0.20% | 344.9만 |
|---|
| 2026.05.05 | ₩65,578 | ₩66,061 | ₩65,431 | ₩65,967 | +0.59% | 368.7만 |
|---|
| 2026.05.04 | ₩65,310 | ₩65,605 | ₩64,666 | ₩64,881 | -0.66% | 458.6만 |
|---|
| 2026.05.01 | ₩65,632 | ₩66,075 | ₩65,552 | ₩65,565 | -0.10% | 375.8만 |
|---|
| 2026.04.30 | ₩64,961 | ₩65,793 | ₩64,814 | ₩65,672 | +1.09% | 237.8만 |
|---|
| 2026.04.29 | ₩64,385 | ₩64,398 | ₩63,781 | ₩64,050 | -0.52% | 341.4만 |
|---|
| 2026.04.28 | ₩64,653 | ₩64,827 | ₩64,358 | ₩64,626 | -0.04% | 308.4만 |
|---|
| 2026.04.27 | ₩65,176 | ₩65,350 | ₩64,908 | ₩64,988 | -0.29% | 203만 |
|---|
| 2026.04.24 | ₩64,774 | ₩65,149 | ₩64,640 | ₩65,055 | +0.43% | 465.1만 |
|---|
| 2026.04.23 | ₩64,988 | ₩65,230 | ₩63,942 | ₩64,666 | -0.50% | 365.9만 |
|---|
| 2026.04.22 | ₩65,230 | ₩65,337 | ₩64,988 | ₩65,230 | 0.00% | 299.6만 |
|---|
| 2026.04.21 | ₩65,793 | ₩65,887 | ₩64,666 | ₩64,747 | -1.59% | 435.8만 |
|---|
| 2026.04.20 | ₩66,021 | ₩66,142 | ₩65,659 | ₩66,142 | +0.18% | 292.2만 |
|---|
| 2026.04.17 | ₩66,450 | ₩66,946 | ₩66,289 | ₩66,423 | -0.04% | 282.1만 |
|---|
| 2026.04.16 | ₩65,779 | ₩65,847 | ₩65,324 | ₩65,511 | -0.41% | 324.9만 |
|---|
| 2026.04.15 | ₩65,578 | ₩65,632 | ₩65,324 | ₩65,552 | -0.04% | 225.6만 |
|---|
| 2026.04.14 | ₩65,444 | ₩65,820 | ₩65,364 | ₩65,766 | +0.49% | 372.3만 |
|---|
| 2026.04.13 | ₩63,996 | ₩65,096 | ₩63,982 | ₩65,082 | +1.70% | 423.6만 |
|---|
| 2026.04.10 | ₩64,827 | ₩64,935 | ₩64,371 | ₩64,626 | -0.31% | 699.8만 |
|---|
| 2026.04.09 | ₩64,036 | ₩64,787 | ₩63,835 | ₩64,492 | +0.71% | 411.4만 |
|---|
| 2026.04.08 | ₩64,921 | ₩65,015 | ₩64,237 | ₩64,720 | -0.31% | 360.4만 |
|---|
| 2026.04.07 | ₩61,783 | ₩62,239 | ₩61,139 | ₩62,172 | +0.63% | 508.1만 |
|---|
| 2026.04.06 | ₩61,984 | ₩62,346 | ₩61,837 | ₩62,212 | +0.37% | 526.1만 |
|---|
| 2026.04.02 | ₩60,724 | ₩62,105 | ₩60,630 | ₩61,743 | +1.68% | 528.2만 |
|---|
| 2026.04.01 | ₩62,105 | ₩62,682 | ₩61,957 | ₩62,239 | +0.22% | 960.1만 |
|---|
| 2026.03.31 | ₩60,013 | ₩61,260 | ₩59,825 | ₩61,220 | +2.01% | 826.8만 |
|---|
| 2026.03.30 | ₩59,879 | ₩59,932 | ₩59,020 | ₩59,262 | -1.03% | 760.9만 |
|---|
| 2026.03.27 | ₩59,597 | ₩59,986 | ₩59,141 | ₩59,369 | -0.38% | 743.3만 |
|---|
| 2026.03.26 | ₩60,375 | ₩60,871 | ₩59,745 | ₩59,758 | -1.02% | 593.7만 |
|---|
| 2026.03.25 | ₩61,408 | ₩61,542 | ₩60,858 | ₩61,180 | -0.37% | 427.2만 |
|---|
| 2026.03.24 | ₩59,999 | ₩60,791 | ₩59,865 | ₩60,402 | +0.67% | 591.3만 |
|---|
| 2026.03.23 | ₩60,630 | ₩61,582 | ₩60,268 | ₩60,885 | +0.42% | 964.3만 |
|---|
| 2026.03.20 | ₩60,992 | ₩60,992 | ₩59,007 | ₩59,316 | -2.75% | 827.5만 |
|---|
| 2026.03.19 | ₩60,227 | ₩61,555 | ₩60,093 | ₩61,220 | +1.65% | 1286.1만 |
|---|
| 2026.03.18 | ₩62,105 | ₩62,212 | ₩61,300 | ₩61,354 | -1.21% | 485.6만 |
|---|
| 2026.03.17 | ₩62,534 | ₩62,749 | ₩62,279 | ₩62,400 | -0.21% | 564.2만 |
|---|
| 2026.03.16 | ₩61,877 | ₩62,333 | ₩61,703 | ₩62,159 | +0.46% | 708.4만 |
|---|
| 2026.03.13 | ₩61,864 | ₩62,118 | ₩60,777 | ₩60,898 | -1.56% | 928.3만 |
|---|
| 2026.03.12 | ₩62,065 | ₩62,172 | ₩61,367 | ₩61,609 | -0.73% | 350.1만 |
|---|
| 2026.03.11 | ₩62,561 | ₩63,044 | ₩62,346 | ₩62,816 | +0.41% | 483.7만 |
|---|
| 2026.03.10 | ₩63,218 | ₩64,009 | ₩62,816 | ₩62,963 | -0.40% | 589.9만 |
|---|
| 2026.03.09 | ₩61,220 | ₩63,003 | ₩60,697 | ₩62,816 | +2.61% | 713.9만 |
|---|
| 2026.03.06 | ₩61,676 | ₩62,494 | ₩61,421 | ₩62,226 | +0.89% | 1320만 |
|---|
| 2026.03.05 | ₩63,164 | ₩63,540 | ₩62,078 | ₩62,762 | -0.64% | 543.6만 |
|---|
| 2026.03.04 | ₩63,741 | ₩64,318 | ₩63,459 | ₩64,224 | +0.76% | 1209.7만 |
|---|
| 2026.03.03 | ₩62,615 | ₩63,808 | ₩61,877 | ₩63,540 | +1.48% | 879.3만 |
|---|
| 2026.03.02 | ₩65,297 | ₩66,034 | ₩65,256 | ₩65,793 | +0.76% | 363.2만 |
|---|
| 2026.02.27 | ₩66,946 | ₩67,174 | ₩66,758 | ₩66,879 | -0.10% | 384.1만 |
|---|
| 2026.02.26 | ₩66,973 | ₩67,054 | ₩66,383 | ₩67,000 | +0.04% | 616.5만 |
|---|
| 2026.02.25 | ₩66,678 | ₩66,946 | ₩66,557 | ₩66,879 | +0.30% | 415.4만 |
|---|
| 2026.02.24 | ₩65,820 | ₩66,316 | ₩65,739 | ₩66,182 | +0.55% | 371만 |
|---|
| 2026.02.23 | ₩66,088 | ₩66,343 | ₩65,672 | ₩65,873 | -0.32% | 315.8만 |
|---|
| 2026.02.20 | ₩65,498 | ₩66,249 | ₩65,498 | ₩66,209 | +1.09% | 373.7만 |
|---|
| 2026.02.19 | ₩65,203 | ₩65,525 | ₩65,069 | ₩65,525 | +0.49% | 330.3만 |
|---|
| 2026.02.18 | ₩65,458 | ₩65,833 | ₩65,364 | ₩65,525 | +0.10% | 599만 |
|---|
| 2026.02.17 | ₩64,975 | ₩65,444 | ₩64,586 | ₩65,324 | +0.54% | 758.1만 |
|---|
| 2026.02.13 | ₩65,203 | ₩65,592 | ₩64,814 | ₩65,471 | +0.41% | 638.8만 |
|---|
| 2026.02.12 | ₩66,021 | ₩66,101 | ₩65,055 | ₩65,243 | -1.18% | 499.3만 |
|---|
| 2026.02.11 | ₩65,820 | ₩65,954 | ₩65,270 | ₩65,820 | 0.00% | 714.5만 |
|---|
| 2026.02.10 | ₩65,498 | ₩65,552 | ₩65,310 | ₩65,310 | -0.29% | 386.9만 |
|---|
| 2026.02.09 | ₩64,573 | ₩65,203 | ₩64,505 | ₩65,122 | +0.85% | 1632.5만 |
|---|
| 2026.02.06 | ₩63,580 | ₩64,184 | ₩63,580 | ₩64,157 | +0.91% | 647.5만 |
|---|
| 2026.02.05 | ₩62,990 | ₩63,352 | ₩62,708 | ₩62,762 | -0.36% | 397.8만 |
|---|
| 2026.02.04 | ₩64,184 | ₩64,291 | ₩63,392 | ₩63,634 | -0.86% | 630.1만 |
|---|
| 2026.02.03 | ₩63,459 | ₩63,714 | ₩63,057 | ₩63,567 | +0.17% | 505.5만 |
|---|
| 2026.02.02 | ₩62,869 | ₩63,392 | ₩62,869 | ₩63,352 | +0.77% | 470.7만 |
|---|
| 2026.01.30 | ₩63,594 | ₩63,701 | ₩62,816 | ₩63,003 | -0.93% | 763.3만 |
|---|
| 2026.01.29 | ₩64,090 | ₩64,184 | ₩63,084 | ₩63,889 | -0.31% | 431.2만 |
|---|
| 2026.01.28 | ₩63,674 | ₩63,728 | ₩63,218 | ₩63,486 | -0.29% | 646.7만 |
|---|
| 2026.01.27 | ₩63,567 | ₩64,063 | ₩63,553 | ₩63,942 | +0.59% | 319만 |
|---|
| 2026.01.26 | ₩63,044 | ₩63,178 | ₩62,910 | ₩62,923 | -0.19% | 395.5만 |
|---|
| 2026.01.23 | ₩62,118 | ₩62,695 | ₩62,024 | ₩62,682 | +0.91% | 573.6만 |
|---|
| 2026.01.22 | ₩62,199 | ₩62,373 | ₩62,065 | ₩62,239 | +0.06% | 425만 |
|---|
| 2026.01.21 | ₩61,582 | ₩62,132 | ₩61,314 | ₩61,971 | +0.63% | 534.1만 |
|---|
| 2026.01.20 | ₩61,287 | ₩61,662 | ₩61,139 | ₩61,273 | -0.02% | 440.4만 |
|---|
| 2026.01.16 | ₩62,065 | ₩62,092 | ₩61,783 | ₩62,065 | 0.00% | 401.3만 |
|---|
| 2026.01.15 | ₩62,051 | ₩62,132 | ₩61,877 | ₩61,917 | -0.22% | 392.5만 |
|---|
| 2026.01.14 | ₩61,756 | ₩61,877 | ₩61,636 | ₩61,877 | +0.20% | 408.6만 |
|---|
| 2026.01.13 | ₩61,797 | ₩61,797 | ₩61,421 | ₩61,528 | -0.43% | 339.6만 |
|---|
| 2026.01.12 | ₩61,689 | ₩61,904 | ₩61,649 | ₩61,904 | +0.35% | 270.7만 |
|---|
| 2026.01.09 | ₩61,260 | ₩61,582 | ₩61,233 | ₩61,542 | +0.46% | 295.1만 |
|---|
| 2026.01.08 | ₩60,764 | ₩60,978 | ₩60,710 | ₩60,978 | +0.35% | 311.7만 |
|---|
| 2026.01.07 | ₩61,086 | ₩61,113 | ₩60,858 | ₩60,952 | -0.22% | 462.2만 |
|---|
| 2026.01.06 | ₩61,072 | ₩61,193 | ₩60,992 | ₩61,153 | +0.13% | 344만 |
|---|
| 2026.01.05 | ₩60,496 | ₩61,019 | ₩60,469 | ₩60,992 | +0.82% | 549.8만 |
|---|
| 2026.01.02 | ₩60,174 | ₩60,281 | ₩59,919 | ₩60,254 | +0.13% | 465.1만 |
|---|
| 2025.12.31 | ₩59,798 | ₩59,825 | ₩59,544 | ₩59,557 | -0.40% | 274.7만 |
|---|
| 2025.12.30 | ₩59,946 | ₩60,067 | ₩59,812 | ₩59,812 | -0.22% | 491.3만 |
|---|
| 2025.12.29 | ₩59,785 | ₩59,906 | ₩59,651 | ₩59,825 | +0.07% | 431.5만 |
|---|
| 2025.12.26 | ₩59,852 | ₩59,852 | ₩59,678 | ₩59,825 | -0.04% | 469.5만 |
|---|
| 2025.12.24 | ₩59,731 | ₩59,771 | ₩59,611 | ₩59,745 | +0.02% | 238.5만 |
|---|
| 2025.12.23 | ₩59,597 | ₩59,651 | ₩59,476 | ₩59,651 | +0.09% | 414.8만 |
|---|
| 2025.12.22 | ₩59,074 | ₩59,289 | ₩59,047 | ₩59,248 | +0.30% | 427.7만 |
|---|
| 2025.12.19 | ₩59,973 | ₩60,268 | ₩59,959 | ₩60,053 | +0.13% | 544.8만 |
|---|
| 2025.12.18 | ₩59,812 | ₩60,026 | ₩59,584 | ₩59,691 | -0.20% | 544.4만 |
|---|
| 2025.12.17 | ₩59,637 | ₩59,798 | ₩59,275 | ₩59,316 | -0.54% | 458.9만 |
|---|
| 2025.12.16 | ₩59,852 | ₩59,946 | ₩59,570 | ₩59,745 | -0.18% | 626.5만 |
|---|
| 2025.12.15 | ₩60,214 | ₩60,281 | ₩59,892 | ₩60,053 | -0.27% | 330.1만 |
|---|
| 2025.12.12 | ₩60,067 | ₩60,147 | ₩59,463 | ₩59,704 | -0.60% | 392.1만 |
|---|
| 2025.12.11 | ₩59,852 | ₩60,147 | ₩59,812 | ₩60,067 | +0.36% | 400.9만 |
|---|
| 2025.12.10 | ₩59,155 | ₩59,879 | ₩59,155 | ₩59,785 | +1.07% | 414.8만 |
|---|
| 2025.12.09 | ₩59,208 | ₩59,342 | ₩59,101 | ₩59,128 | -0.14% | 626.9만 |
|---|
| 2025.12.08 | ₩59,342 | ₩59,342 | ₩59,061 | ₩59,168 | -0.29% | 394.7만 |
|---|
| 2025.12.05 | ₩59,409 | ₩59,544 | ₩59,195 | ₩59,275 | -0.23% | 385.4만 |
|---|
| 2025.12.04 | ₩59,356 | ₩59,369 | ₩59,088 | ₩59,222 | -0.23% | 381.2만 |
|---|
| 2025.12.03 | ₩58,793 | ₩59,061 | ₩58,752 | ₩59,061 | +0.46% | 281.4만 |
|---|
| 2025.12.02 | ₩58,806 | ₩58,806 | ₩58,524 | ₩58,725 | -0.14% | 399.2만 |
|---|
| 2025.12.01 | ₩58,618 | ₩58,833 | ₩58,497 | ₩58,538 | -0.14% | 313만 |
|---|
| 2025.11.28 | ₩58,605 | ₩58,873 | ₩58,578 | ₩58,819 | +0.37% | 135만 |
|---|
| 2025.11.26 | ₩58,202 | ₩58,699 | ₩58,202 | ₩58,618 | +0.71% | 365.2만 |
|---|
| 2025.11.25 | ₩57,478 | ₩57,961 | ₩57,304 | ₩57,934 | +0.79% | 515.1만 |
|---|
| 2025.11.24 | ₩57,049 | ₩57,384 | ₩56,955 | ₩57,291 | +0.42% | 396.2만 |
|---|
| 2025.11.21 | ₩56,781 | ₩57,277 | ₩56,513 | ₩57,143 | +0.64% | 612.1만 |
|---|
| 2025.11.20 | ₩57,545 | ₩57,639 | ₩56,312 | ₩56,338 | -2.10% | 470.9만 |
|---|
| 2025.11.19 | ₩57,210 | ₩57,492 | ₩56,875 | ₩57,130 | -0.14% | 590만 |
|---|
| 2025.11.18 | ₩57,210 | ₩57,505 | ₩56,942 | ₩57,358 | +0.26% | 761.2만 |
|---|
| 2025.11.17 | ₩58,310 | ₩58,538 | ₩57,773 | ₩57,974 | -0.57% | 511.9만 |
|---|
| 2025.11.14 | ₩58,323 | ₩58,833 | ₩58,256 | ₩58,685 | +0.62% | 620.8만 |
|---|
| 2025.11.13 | ₩59,369 | ₩59,436 | ₩58,685 | ₩58,752 | -1.04% | 504.3만 |
|---|
| 2025.11.12 | ₩59,248 | ₩59,517 | ₩59,248 | ₩59,450 | +0.34% | 703.3만 |
|---|
| 2025.11.11 | ₩58,886 | ₩59,141 | ₩58,846 | ₩59,047 | +0.27% | 392.4만 |
|---|
| 2025.11.10 | ₩58,417 | ₩58,739 | ₩58,310 | ₩58,725 | +0.53% | 449.1만 |
|---|
| 2025.11.07 | ₩57,572 | ₩58,001 | ₩57,371 | ₩58,001 | +0.75% | 373.8만 |
|---|
| 2025.11.06 | ₩58,055 | ₩58,135 | ₩57,639 | ₩57,814 | -0.42% | 538.9만 |
|---|
| 2025.11.05 | ₩57,760 | ₩58,176 | ₩57,746 | ₩58,095 | +0.58% | 467.5만 |
|---|
| 2025.11.04 | ₩57,773 | ₩58,082 | ₩57,706 | ₩57,746 | -0.05% | 424.5만 |
|---|
| 2025.11.03 | ₩58,524 | ₩58,551 | ₩58,269 | ₩58,511 | -0.02% | 304.8만 |
|---|
| 2025.10.31 | ₩58,417 | ₩58,457 | ₩58,162 | ₩58,377 | -0.07% | 483.2만 |
|---|
| 2025.10.30 | ₩58,337 | ₩58,658 | ₩58,310 | ₩58,444 | +0.18% | 629.4만 |
|---|
| 2025.10.29 | ₩59,074 | ₩59,114 | ₩58,430 | ₩58,699 | -0.64% | 513.2만 |
|---|
| 2025.10.28 | ₩58,900 | ₩59,168 | ₩58,833 | ₩59,020 | +0.20% | 405.4만 |
|---|
| 2025.10.27 | ₩58,927 | ₩59,047 | ₩58,873 | ₩59,034 | +0.18% | 315.5만 |
|---|
| 2025.10.24 | ₩58,591 | ₩58,685 | ₩58,511 | ₩58,618 | +0.05% | 292.6만 |
|---|
| 2025.10.23 | ₩58,229 | ₩58,497 | ₩58,229 | ₩58,404 | +0.30% | 295.4만 |
|---|
| 2025.10.22 | ₩58,149 | ₩58,310 | ₩57,854 | ₩58,109 | -0.07% | 436.2만 |
|---|
| 2025.10.21 | ₩58,269 | ₩58,350 | ₩58,082 | ₩58,122 | -0.25% | 538.2만 |
|---|
| 2025.10.20 | ₩58,417 | ₩58,685 | ₩58,417 | ₩58,645 | +0.39% | 286.6만 |
|---|
| 2025.10.17 | ₩57,894 | ₩58,149 | ₩57,746 | ₩58,095 | +0.35% | 351.3만 |
|---|
| 2025.10.16 | ₩58,176 | ₩58,390 | ₩57,881 | ₩58,042 | -0.23% | 447.4만 |
|---|
| 2025.10.15 | ₩57,773 | ₩58,001 | ₩57,465 | ₩57,854 | +0.14% | 418.2만 |
|---|
| 2025.10.14 | ₩56,835 | ₩57,653 | ₩56,781 | ₩57,478 | +1.13% | 560만 |
|---|
| 2025.10.13 | ₩57,049 | ₩57,331 | ₩56,982 | ₩57,264 | +0.38% | 447.9만 |
|---|
| 2025.10.10 | ₩57,626 | ₩57,706 | ₩56,593 | ₩56,674 | -1.65% | 678.8만 |
|---|