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 | ₩66,747 | ₩66,947 | ₩66,613 | ₩66,907 | +0.24% | 195.2만 |
| 2026.10.08 | ₩66,412 | ₩66,573 | ₩66,064 | ₩66,479 | +0.10% | 960.3만 |
| 2026.10.07 | ₩66,760 | ₩66,988 | ₩66,532 | ₩66,867 | +0.16% | 279.3만 |
| 2026.10.06 | ₩67,898 | ₩68,005 | ₩67,657 | ₩67,684 | -0.32% | 242.8만 |
| 2026.10.05 | ₩67,403 | ₩67,777 | ₩67,188 | ₩67,684 | +0.42% | 186만 |
| 2026.10.02 | ₩67,443 | ₩67,764 | ₩67,202 | ₩67,643 | +0.30% | 319만 |
| 2026.10.01 | ₩67,028 | ₩67,135 | ₩66,358 | ₩66,800 | -0.34% | 312.6만 |
| 2026.09.30 | ₩67,884 | ₩67,884 | ₩67,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,215 |
| -0.99% |
| 323만 |
| 2026.09.29 | ₩67,831 | ₩67,844 | ₩67,309 | ₩67,724 | -0.16% | 310.8만 |
|---|
| 2026.09.28 | ₩67,911 | ₩68,192 | ₩67,510 | ₩67,858 | -0.08% | 290.2만 |
|---|
| 2026.09.25 | ₩68,112 | ₩68,420 | ₩67,844 | ₩68,366 | +0.37% | 186.1만 |
|---|
| 2026.09.24 | ₩67,737 | ₩67,938 | ₩67,295 | ₩67,670 | -0.10% | 247만 |
|---|
| 2026.09.23 | ₩68,487 | ₩68,581 | ₩67,764 | ₩67,938 | -0.80% | 308.7만 |
|---|
| 2026.09.22 | ₩68,942 | ₩69,370 | ₩68,755 | ₩69,223 | +0.41% | 430.3만 |
|---|
| 2026.09.21 | ₩68,701 | ₩68,942 | ₩68,447 | ₩68,835 | +0.19% | 205만 |
|---|
| 2026.09.18 | ₩67,938 | ₩67,992 | ₩67,643 | ₩67,925 | -0.02% | 231.6만 |
|---|
| 2026.09.17 | ₩68,594 | ₩68,741 | ₩68,487 | ₩68,527 | -0.10% | 170.1만 |
|---|
| 2026.09.16 | ₩68,340 | ₩68,527 | ₩67,295 | ₩67,737 | -0.88% | 269.7만 |
|---|
| 2026.09.15 | ₩68,072 | ₩68,072 | ₩67,710 | ₩67,965 | -0.16% | 210.9만 |
|---|
| 2026.09.14 | ₩68,166 | ₩68,567 | ₩67,884 | ₩68,166 | 0.00% | 262.6만 |
|---|
| 2026.09.11 | ₩69,223 | ₩69,223 | ₩68,902 | ₩69,022 | -0.29% | 169.8만 |
|---|
| 2026.09.10 | ₩68,594 | ₩68,741 | ₩68,179 | ₩68,259 | -0.49% | 198만 |
|---|
| 2026.09.09 | ₩69,464 | ₩69,598 | ₩69,009 | ₩69,076 | -0.56% | 401.2만 |
|---|
| 2026.09.08 | ₩70,053 | ₩70,120 | ₩69,665 | ₩69,718 | -0.48% | 198.9만 |
|---|
| 2026.09.04 | ₩69,504 | ₩70,120 | ₩69,504 | ₩70,026 | +0.75% | 223.6만 |
|---|
| 2026.09.03 | ₩69,464 | ₩69,839 | ₩69,237 | ₩69,745 | +0.40% | 176만 |
|---|
| 2026.09.02 | ₩68,634 | ₩68,955 | ₩68,567 | ₩68,955 | +0.47% | 248.1만 |
|---|
| 2026.09.01 | ₩68,835 | ₩68,996 | ₩68,273 | ₩68,460 | -0.54% | 348.3만 |
|---|
| 2026.08.31 | ₩69,531 | ₩69,598 | ₩69,049 | ₩69,196 | -0.48% | 186.4만 |
|---|
| 2026.08.28 | ₩69,946 | ₩70,093 | ₩69,263 | ₩69,384 | -0.80% | 625.9만 |
|---|
| 2026.08.27 | ₩69,718 | ₩69,772 | ₩69,424 | ₩69,665 | -0.08% | 209.2만 |
|---|
| 2026.08.26 | ₩69,852 | ₩70,080 | ₩69,665 | ₩69,718 | -0.19% | 208.3만 |
|---|
| 2026.08.25 | ₩69,759 | ₩70,040 | ₩69,638 | ₩70,013 | +0.36% | 186.4만 |
|---|
| 2026.08.24 | ₩69,424 | ₩69,491 | ₩69,143 | ₩69,344 | -0.12% | 174.3만 |
|---|
| 2026.08.21 | ₩69,611 | ₩69,785 | ₩69,544 | ₩69,638 | +0.04% | 158.2만 |
|---|
| 2026.08.20 | ₩69,063 | ₩69,477 | ₩68,955 | ₩69,089 | +0.04% | 175.8만 |
|---|
| 2026.08.19 | ₩69,303 | ₩69,384 | ₩68,915 | ₩69,116 | -0.27% | 213.9만 |
|---|
| 2026.08.18 | ₩69,223 | ₩69,344 | ₩68,661 | ₩68,688 | -0.77% | 229.1만 |
|---|
| 2026.08.17 | ₩69,866 | ₩70,187 | ₩69,799 | ₩69,892 | +0.04% | 169.1만 |
|---|
| 2026.08.14 | ₩69,946 | ₩70,080 | ₩69,678 | ₩69,812 | -0.19% | 186.9만 |
|---|
| 2026.08.13 | ₩69,611 | ₩69,879 | ₩69,571 | ₩69,785 | +0.25% | 196.8만 |
|---|
| 2026.08.12 | ₩69,625 | ₩69,732 | ₩69,370 | ₩69,518 | -0.15% | 215.7만 |
|---|
| 2026.08.11 | ₩69,210 | ₩69,277 | ₩68,822 | ₩68,955 | -0.37% | 178.3만 |
|---|
| 2026.08.10 | ₩68,862 | ₩68,942 | ₩68,714 | ₩68,781 | -0.12% | 206.2만 |
|---|
| 2026.08.07 | ₩69,250 | ₩69,411 | ₩68,835 | ₩69,143 | -0.15% | 266.2만 |
|---|
| 2026.08.06 | ₩68,407 | ₩68,795 | ₩68,313 | ₩68,420 | +0.02% | 247.1만 |
|---|
| 2026.08.05 | ₩68,862 | ₩68,996 | ₩68,581 | ₩68,607 | -0.37% | 204.4만 |
|---|
| 2026.08.04 | ₩67,978 | ₩68,594 | ₩67,938 | ₩68,487 | +0.75% | 228.5만 |
|---|
| 2026.08.03 | ₩67,108 | ₩67,429 | ₩66,867 | ₩67,389 | +0.42% | 194.7만 |
|---|
| 2026.07.31 | ₩67,416 | ₩67,429 | ₩66,452 | ₩67,014 | -0.60% | 431.2만 |
|---|
| 2026.07.30 | ₩66,532 | ₩67,536 | ₩66,452 | ₩67,496 | +1.45% | 225.7만 |
|---|
| 2026.07.29 | ₩65,863 | ₩66,573 | ₩65,180 | ₩65,502 | -0.55% | 357.6만 |
|---|
| 2026.07.28 | ₩65,649 | ₩66,291 | ₩65,528 | ₩66,010 | +0.55% | 275.5만 |
|---|
| 2026.07.27 | ₩66,760 | ₩66,840 | ₩65,970 | ₩66,385 | -0.56% | 238.4만 |
|---|
| 2026.07.24 | ₩66,305 | ₩66,586 | ₩66,010 | ₩66,117 | -0.28% | 242.5만 |
|---|
| 2026.07.23 | ₩66,024 | ₩66,439 | ₩65,836 | ₩66,198 | +0.26% | 274.3만 |
|---|
| 2026.07.22 | ₩66,840 | ₩67,054 | ₩66,787 | ₩66,814 | -0.04% | 202.8만 |
|---|
| 2026.07.21 | ₩66,358 | ₩66,907 | ₩66,131 | ₩66,814 | +0.69% | 294.1만 |
|---|
| 2026.07.20 | ₩66,144 | ₩66,291 | ₩65,622 | ₩65,689 | -0.69% | 266만 |
|---|
| 2026.07.17 | ₩65,515 | ₩66,345 | ₩65,395 | ₩66,104 | +0.90% | 298.6만 |
|---|
| 2026.07.16 | ₩66,412 | ₩66,760 | ₩66,225 | ₩66,439 | +0.04% | 343.7만 |
|---|
| 2026.07.15 | ₩67,148 | ₩67,242 | ₩66,506 | ₩67,148 | 0.00% | 480.6만 |
|---|
| 2026.07.14 | ₩67,041 | ₩67,376 | ₩66,907 | ₩66,974 | -0.10% | 234만 |
|---|
| 2026.07.13 | ₩66,559 | ₩66,693 | ₩66,077 | ₩66,211 | -0.52% | 346.3만 |
|---|
| 2026.07.10 | ₩67,108 | ₩67,416 | ₩66,747 | ₩67,322 | +0.32% | 343.1만 |
|---|
| 2026.07.09 | ₩66,800 | ₩67,229 | ₩66,760 | ₩67,054 | +0.38% | 865.4만 |
|---|
| 2026.07.08 | ₩66,050 | ₩66,613 | ₩65,702 | ₩66,599 | +0.83% | 332만 |
|---|
| 2026.07.07 | ₩67,510 | ₩67,643 | ₩66,840 | ₩67,041 | -0.69% | 274.8만 |
|---|
| 2026.07.06 | ₩67,804 | ₩68,085 | ₩67,724 | ₩68,058 | +0.38% | 245.8만 |
|---|
| 2026.07.02 | ₩67,322 | ₩67,831 | ₩66,479 | ₩67,028 | -0.44% | 300.6만 |
|---|
| 2026.07.01 | ₩66,733 | ₩67,041 | ₩66,586 | ₩66,613 | -0.18% | 407.6만 |
|---|
| 2026.06.30 | ₩67,081 | ₩67,523 | ₩66,988 | ₩67,456 | +0.56% | 209.7만 |
|---|
| 2026.06.29 | ₩66,907 | ₩67,095 | ₩66,184 | ₩67,068 | +0.24% | 207.3만 |
|---|
| 2026.06.26 | ₩66,546 | ₩67,188 | ₩66,532 | ₩66,760 | +0.32% | 363.5만 |
|---|
| 2026.06.25 | ₩67,603 | ₩67,630 | ₩66,880 | ₩67,269 | -0.50% | 336.4만 |
|---|
| 2026.06.24 | ₩66,546 | ₩66,706 | ₩66,158 | ₩66,492 | -0.08% | 280.5만 |
|---|
| 2026.06.23 | ₩66,265 | ₩66,961 | ₩66,238 | ₩66,412 | +0.22% | 339.7만 |
|---|
| 2026.06.22 | ₩68,433 | ₩68,661 | ₩68,286 | ₩68,460 | +0.04% | 235.6만 |
|---|
| 2026.06.18 | ₩69,437 | ₩69,531 | ₩69,183 | ₩69,384 | -0.08% | 224.5만 |
|---|
| 2026.06.17 | ₩69,491 | ₩69,826 | ₩68,540 | ₩68,648 | -1.21% | 390만 |
|---|
| 2026.06.16 | ₩69,317 | ₩69,544 | ₩68,929 | ₩69,009 | -0.44% | 297.2만 |
|---|
| 2026.06.15 | ₩69,424 | ₩69,504 | ₩69,063 | ₩69,129 | -0.42% | 196.5만 |
|---|
| 2026.06.12 | ₩67,965 | ₩68,567 | ₩67,643 | ₩68,286 | +0.47% | 256.5만 |
|---|
| 2026.06.11 | ₩66,439 | ₩68,179 | ₩66,318 | ₩68,085 | +2.48% | 275.7만 |
|---|
| 2026.06.10 | ₩66,265 | ₩66,787 | ₩65,676 | ₩65,716 | -0.83% | 284만 |
|---|
| 2026.06.09 | ₩67,456 | ₩67,737 | ₩65,448 | ₩66,666 | -1.17% | 400.7만 |
|---|
| 2026.06.08 | ₩66,988 | ₩67,108 | ₩66,546 | ₩66,693 | -0.44% | 509.6만 |
|---|
| 2026.06.05 | ₩67,603 | ₩67,670 | ₩65,863 | ₩66,037 | -2.32% | 690.3만 |
|---|
| 2026.06.04 | ₩68,233 | ₩68,688 | ₩68,139 | ₩68,581 | +0.51% | 190.7만 |
|---|
| 2026.06.03 | ₩68,755 | ₩68,795 | ₩68,286 | ₩68,366 | -0.56% | 265.6만 |
|---|
| 2026.06.02 | ₩68,527 | ₩68,982 | ₩68,514 | ₩68,969 | +0.64% | 287.9만 |
|---|
| 2026.06.01 | ₩68,259 | ₩68,862 | ₩67,938 | ₩68,567 | +0.45% | 331.4만 |
|---|
| 2026.05.29 | ₩68,554 | ₩68,875 | ₩68,393 | ₩68,473 | -0.12% | 230.6만 |
|---|
| 2026.05.28 | ₩67,777 | ₩68,527 | ₩67,590 | ₩68,340 | +0.83% | 224.4만 |
|---|
| 2026.05.27 | ₩68,353 | ₩68,460 | ₩67,898 | ₩68,072 | -0.41% | 282.8만 |
|---|
| 2026.05.26 | ₩68,299 | ₩68,540 | ₩68,192 | ₩68,460 | +0.24% | 182.1만 |
|---|
| 2026.05.22 | ₩67,429 | ₩67,577 | ₩67,121 | ₩67,215 | -0.32% | 219.3만 |
|---|
| 2026.05.21 | ₩66,492 | ₩67,617 | ₩66,358 | ₩67,389 | +1.35% | 324.5만 |
|---|
| 2026.05.20 | ₩65,796 | ₩67,041 | ₩65,783 | ₩66,947 | +1.75% | 434.5만 |
|---|
| 2026.05.19 | ₩65,609 | ₩66,144 | ₩65,435 | ₩65,716 | +0.16% | 392.8만 |
|---|
| 2026.05.18 | ₩66,385 | ₩66,492 | ₩65,689 | ₩66,291 | -0.14% | 463.2만 |
|---|
| 2026.05.15 | ₩66,024 | ₩66,091 | ₩65,662 | ₩65,823 | -0.30% | 260.3만 |
|---|
| 2026.05.14 | ₩67,362 | ₩67,469 | ₩67,148 | ₩67,255 | -0.16% | 244.4만 |
|---|
| 2026.05.13 | ₩66,907 | ₩67,322 | ₩66,720 | ₩67,295 | +0.58% | 380만 |
|---|
| 2026.05.12 | ₩66,653 | ₩66,773 | ₩66,104 | ₩66,666 | +0.02% | 433.5만 |
|---|
| 2026.05.11 | ₩67,443 | ₩67,643 | ₩67,362 | ₩67,483 | +0.06% | 450만 |
|---|
| 2026.05.08 | ₩67,242 | ₩67,483 | ₩67,095 | ₩67,483 | +0.36% | 507.3만 |
|---|
| 2026.05.07 | ₩67,577 | ₩67,603 | ₩66,399 | ₩66,412 | -1.72% | 401.8만 |
|---|
| 2026.05.06 | ₩67,389 | ₩67,603 | ₩67,162 | ₩67,523 | +0.20% | 344.9만 |
|---|
| 2026.05.05 | ₩65,461 | ₩65,943 | ₩65,314 | ₩65,850 | +0.59% | 368.7만 |
|---|
| 2026.05.04 | ₩65,194 | ₩65,488 | ₩64,551 | ₩64,765 | -0.66% | 458.6만 |
|---|
| 2026.05.01 | ₩65,515 | ₩65,957 | ₩65,435 | ₩65,448 | -0.10% | 375.8만 |
|---|
| 2026.04.30 | ₩64,846 | ₩65,676 | ₩64,698 | ₩65,555 | +1.09% | 237.8만 |
|---|
| 2026.04.29 | ₩64,270 | ₩64,283 | ₩63,668 | ₩63,935 | -0.52% | 341.4만 |
|---|
| 2026.04.28 | ₩64,538 | ₩64,712 | ₩64,243 | ₩64,511 | -0.04% | 308.4만 |
|---|
| 2026.04.27 | ₩65,060 | ₩65,234 | ₩64,792 | ₩64,872 | -0.29% | 203만 |
|---|
| 2026.04.24 | ₩64,658 | ₩65,033 | ₩64,524 | ₩64,939 | +0.43% | 465.1만 |
|---|
| 2026.04.23 | ₩64,872 | ₩65,113 | ₩63,828 | ₩64,551 | -0.50% | 365.9만 |
|---|
| 2026.04.22 | ₩65,113 | ₩65,220 | ₩64,872 | ₩65,113 | 0.00% | 299.6만 |
|---|
| 2026.04.21 | ₩65,676 | ₩65,769 | ₩64,551 | ₩64,631 | -1.59% | 435.8만 |
|---|
| 2026.04.20 | ₩65,903 | ₩66,024 | ₩65,542 | ₩66,024 | +0.18% | 292.2만 |
|---|
| 2026.04.17 | ₩66,332 | ₩66,827 | ₩66,171 | ₩66,305 | -0.04% | 282.1만 |
|---|
| 2026.04.16 | ₩65,662 | ₩65,729 | ₩65,207 | ₩65,395 | -0.41% | 324.9만 |
|---|
| 2026.04.15 | ₩65,461 | ₩65,515 | ₩65,207 | ₩65,435 | -0.04% | 225.6만 |
|---|
| 2026.04.14 | ₩65,328 | ₩65,702 | ₩65,247 | ₩65,649 | +0.49% | 372.3만 |
|---|
| 2026.04.13 | ₩63,882 | ₩64,980 | ₩63,868 | ₩64,966 | +1.70% | 423.6만 |
|---|
| 2026.04.10 | ₩64,712 | ₩64,819 | ₩64,257 | ₩64,511 | -0.31% | 699.8만 |
|---|
| 2026.04.09 | ₩63,922 | ₩64,672 | ₩63,721 | ₩64,377 | +0.71% | 411.4만 |
|---|
| 2026.04.08 | ₩64,805 | ₩64,899 | ₩64,123 | ₩64,605 | -0.31% | 360.4만 |
|---|
| 2026.04.07 | ₩61,673 | ₩62,128 | ₩61,030 | ₩62,061 | +0.63% | 508.1만 |
|---|
| 2026.04.06 | ₩61,874 | ₩62,235 | ₩61,727 | ₩62,101 | +0.37% | 526.1만 |
|---|
| 2026.04.02 | ₩60,615 | ₩61,994 | ₩60,522 | ₩61,633 | +1.68% | 528.2만 |
|---|
| 2026.04.01 | ₩61,994 | ₩62,570 | ₩61,847 | ₩62,128 | +0.22% | 960.1만 |
|---|
| 2026.03.31 | ₩59,906 | ₩61,151 | ₩59,719 | ₩61,111 | +2.01% | 826.8만 |
|---|
| 2026.03.30 | ₩59,772 | ₩59,826 | ₩58,915 | ₩59,156 | -1.03% | 760.9만 |
|---|
| 2026.03.27 | ₩59,491 | ₩59,879 | ₩59,036 | ₩59,263 | -0.38% | 743.3만 |
|---|
| 2026.03.26 | ₩60,267 | ₩60,763 | ₩59,638 | ₩59,652 | -1.02% | 593.7만 |
|---|
| 2026.03.25 | ₩61,298 | ₩61,432 | ₩60,749 | ₩61,071 | -0.37% | 427.2만 |
|---|
| 2026.03.24 | ₩59,893 | ₩60,682 | ₩59,759 | ₩60,294 | +0.67% | 591.3만 |
|---|
| 2026.03.23 | ₩60,522 | ₩61,472 | ₩60,160 | ₩60,776 | +0.42% | 964.3만 |
|---|
| 2026.03.20 | ₩60,883 | ₩60,883 | ₩58,902 | ₩59,210 | -2.75% | 827.5만 |
|---|
| 2026.03.19 | ₩60,120 | ₩61,445 | ₩59,986 | ₩61,111 | +1.65% | 1286.1만 |
|---|
| 2026.03.18 | ₩61,994 | ₩62,101 | ₩61,191 | ₩61,245 | -1.21% | 485.6만 |
|---|
| 2026.03.17 | ₩62,423 | ₩62,637 | ₩62,168 | ₩62,289 | -0.21% | 564.2만 |
|---|
| 2026.03.16 | ₩61,767 | ₩62,222 | ₩61,593 | ₩62,048 | +0.46% | 708.4만 |
|---|
| 2026.03.13 | ₩61,753 | ₩62,008 | ₩60,669 | ₩60,789 | -1.56% | 928.3만 |
|---|
| 2026.03.12 | ₩61,954 | ₩62,061 | ₩61,258 | ₩61,499 | -0.73% | 350.1만 |
|---|
| 2026.03.11 | ₩62,449 | ₩62,931 | ₩62,235 | ₩62,704 | +0.41% | 483.7만 |
|---|
| 2026.03.10 | ₩63,105 | ₩63,895 | ₩62,704 | ₩62,851 | -0.40% | 589.9만 |
|---|
| 2026.03.09 | ₩61,111 | ₩62,891 | ₩60,589 | ₩62,704 | +2.61% | 713.9만 |
|---|
| 2026.03.06 | ₩61,566 | ₩62,382 | ₩61,312 | ₩62,115 | +0.89% | 1320만 |
|---|
| 2026.03.05 | ₩63,052 | ₩63,427 | ₩61,967 | ₩62,650 | -0.64% | 543.6만 |
|---|
| 2026.03.04 | ₩63,627 | ₩64,203 | ₩63,346 | ₩64,109 | +0.76% | 1209.7만 |
|---|
| 2026.03.03 | ₩62,503 | ₩63,694 | ₩61,767 | ₩63,427 | +1.48% | 879.3만 |
|---|
| 2026.03.02 | ₩65,180 | ₩65,917 | ₩65,140 | ₩65,676 | +0.76% | 363.2만 |
|---|
| 2026.02.27 | ₩66,827 | ₩67,054 | ₩66,639 | ₩66,760 | -0.10% | 384.1만 |
|---|
| 2026.02.26 | ₩66,854 | ₩66,934 | ₩66,265 | ₩66,880 | +0.04% | 616.5만 |
|---|
| 2026.02.25 | ₩66,559 | ₩66,827 | ₩66,439 | ₩66,760 | +0.30% | 415.4만 |
|---|
| 2026.02.24 | ₩65,702 | ₩66,198 | ₩65,622 | ₩66,064 | +0.55% | 371만 |
|---|
| 2026.02.23 | ₩65,970 | ₩66,225 | ₩65,555 | ₩65,756 | -0.32% | 315.8만 |
|---|
| 2026.02.20 | ₩65,381 | ₩66,131 | ₩65,381 | ₩66,091 | +1.09% | 373.7만 |
|---|
| 2026.02.19 | ₩65,087 | ₩65,408 | ₩64,953 | ₩65,408 | +0.49% | 330.3만 |
|---|
| 2026.02.18 | ₩65,341 | ₩65,716 | ₩65,247 | ₩65,408 | +0.10% | 599만 |
|---|
| 2026.02.17 | ₩64,859 | ₩65,328 | ₩64,471 | ₩65,207 | +0.54% | 758.1만 |
|---|
| 2026.02.13 | ₩65,087 | ₩65,475 | ₩64,698 | ₩65,354 | +0.41% | 638.8만 |
|---|
| 2026.02.12 | ₩65,903 | ₩65,984 | ₩64,939 | ₩65,127 | -1.18% | 499.3만 |
|---|
| 2026.02.11 | ₩65,702 | ₩65,836 | ₩65,154 | ₩65,702 | 0.00% | 714.5만 |
|---|
| 2026.02.10 | ₩65,381 | ₩65,435 | ₩65,194 | ₩65,194 | -0.29% | 386.9만 |
|---|
| 2026.02.09 | ₩64,457 | ₩65,087 | ₩64,391 | ₩65,006 | +0.85% | 1632.5만 |
|---|
| 2026.02.06 | ₩63,467 | ₩64,069 | ₩63,467 | ₩64,042 | +0.91% | 647.5만 |
|---|
| 2026.02.05 | ₩62,878 | ₩63,239 | ₩62,597 | ₩62,650 | -0.36% | 397.8만 |
|---|
| 2026.02.04 | ₩64,069 | ₩64,176 | ₩63,279 | ₩63,520 | -0.86% | 630.1만 |
|---|
| 2026.02.03 | ₩63,346 | ₩63,601 | ₩62,945 | ₩63,453 | +0.17% | 505.5만 |
|---|
| 2026.02.02 | ₩62,757 | ₩63,279 | ₩62,757 | ₩63,239 | +0.77% | 470.7만 |
|---|
| 2026.01.30 | ₩63,480 | ₩63,587 | ₩62,704 | ₩62,891 | -0.93% | 763.3만 |
|---|
| 2026.01.29 | ₩63,976 | ₩64,069 | ₩62,972 | ₩63,775 | -0.31% | 431.2만 |
|---|
| 2026.01.28 | ₩63,561 | ₩63,614 | ₩63,105 | ₩63,373 | -0.29% | 646.7만 |
|---|
| 2026.01.27 | ₩63,453 | ₩63,949 | ₩63,440 | ₩63,828 | +0.59% | 319만 |
|---|
| 2026.01.26 | ₩62,931 | ₩63,065 | ₩62,797 | ₩62,811 | -0.19% | 395.5만 |
|---|
| 2026.01.23 | ₩62,008 | ₩62,583 | ₩61,914 | ₩62,570 | +0.91% | 573.6만 |
|---|
| 2026.01.22 | ₩62,088 | ₩62,262 | ₩61,954 | ₩62,128 | +0.06% | 425만 |
|---|
| 2026.01.21 | ₩61,472 | ₩62,021 | ₩61,204 | ₩61,860 | +0.63% | 534.1만 |
|---|
| 2026.01.20 | ₩61,178 | ₩61,553 | ₩61,030 | ₩61,164 | -0.02% | 440.4만 |
|---|
| 2026.01.16 | ₩61,954 | ₩61,981 | ₩61,673 | ₩61,954 | 0.00% | 401.3만 |
|---|
| 2026.01.15 | ₩61,941 | ₩62,021 | ₩61,767 | ₩61,807 | -0.22% | 392.5만 |
|---|
| 2026.01.14 | ₩61,646 | ₩61,767 | ₩61,526 | ₩61,767 | +0.20% | 408.6만 |
|---|
| 2026.01.13 | ₩61,686 | ₩61,686 | ₩61,312 | ₩61,419 | -0.43% | 339.6만 |
|---|
| 2026.01.12 | ₩61,579 | ₩61,793 | ₩61,539 | ₩61,793 | +0.35% | 270.7만 |
|---|
| 2026.01.09 | ₩61,151 | ₩61,472 | ₩61,124 | ₩61,432 | +0.46% | 295.1만 |
|---|
| 2026.01.08 | ₩60,656 | ₩60,870 | ₩60,602 | ₩60,870 | +0.35% | 311.7만 |
|---|
| 2026.01.07 | ₩60,977 | ₩61,004 | ₩60,749 | ₩60,843 | -0.22% | 462.2만 |
|---|
| 2026.01.06 | ₩60,963 | ₩61,084 | ₩60,883 | ₩61,044 | +0.13% | 344만 |
|---|
| 2026.01.05 | ₩60,388 | ₩60,910 | ₩60,361 | ₩60,883 | +0.82% | 549.8만 |
|---|
| 2026.01.02 | ₩60,067 | ₩60,174 | ₩59,812 | ₩60,147 | +0.13% | 465.1만 |
|---|
| 2025.12.31 | ₩59,692 | ₩59,719 | ₩59,437 | ₩59,451 | -0.40% | 274.7만 |
|---|
| 2025.12.30 | ₩59,839 | ₩59,959 | ₩59,705 | ₩59,705 | -0.22% | 491.3만 |
|---|
| 2025.12.29 | ₩59,678 | ₩59,799 | ₩59,544 | ₩59,719 | +0.07% | 431.5만 |
|---|
| 2025.12.26 | ₩59,745 | ₩59,745 | ₩59,571 | ₩59,719 | -0.04% | 469.5만 |
|---|
| 2025.12.24 | ₩59,625 | ₩59,665 | ₩59,504 | ₩59,638 | +0.02% | 238.5만 |
|---|
| 2025.12.23 | ₩59,491 | ₩59,544 | ₩59,370 | ₩59,544 | +0.09% | 414.8만 |
|---|
| 2025.12.22 | ₩58,969 | ₩59,183 | ₩58,942 | ₩59,143 | +0.30% | 427.7만 |
|---|
| 2025.12.19 | ₩59,866 | ₩60,160 | ₩59,852 | ₩59,946 | +0.13% | 544.8만 |
|---|
| 2025.12.18 | ₩59,705 | ₩59,919 | ₩59,478 | ₩59,585 | -0.20% | 544.4만 |
|---|
| 2025.12.17 | ₩59,531 | ₩59,692 | ₩59,170 | ₩59,210 | -0.54% | 458.9만 |
|---|
| 2025.12.16 | ₩59,745 | ₩59,839 | ₩59,464 | ₩59,638 | -0.18% | 626.5만 |
|---|
| 2025.12.15 | ₩60,107 | ₩60,174 | ₩59,785 | ₩59,946 | -0.27% | 330.1만 |
|---|
| 2025.12.12 | ₩59,959 | ₩60,040 | ₩59,357 | ₩59,598 | -0.60% | 392.1만 |
|---|
| 2025.12.11 | ₩59,745 | ₩60,040 | ₩59,705 | ₩59,959 | +0.36% | 400.9만 |
|---|
| 2025.12.10 | ₩59,049 | ₩59,772 | ₩59,049 | ₩59,678 | +1.07% | 414.8만 |
|---|
| 2025.12.09 | ₩59,103 | ₩59,237 | ₩58,996 | ₩59,022 | -0.14% | 626.9만 |
|---|
| 2025.12.08 | ₩59,237 | ₩59,237 | ₩58,955 | ₩59,063 | -0.29% | 394.7만 |
|---|
| 2025.12.05 | ₩59,304 | ₩59,437 | ₩59,089 | ₩59,170 | -0.23% | 385.4만 |
|---|
| 2025.12.04 | ₩59,250 | ₩59,263 | ₩58,982 | ₩59,116 | -0.23% | 381.2만 |
|---|
| 2025.12.03 | ₩58,688 | ₩58,955 | ₩58,648 | ₩58,955 | +0.46% | 281.4만 |
|---|
| 2025.12.02 | ₩58,701 | ₩58,701 | ₩58,420 | ₩58,621 | -0.14% | 399.2만 |
|---|
| 2025.12.01 | ₩58,514 | ₩58,728 | ₩58,393 | ₩58,433 | -0.14% | 313만 |
|---|
| 2025.11.28 | ₩58,500 | ₩58,768 | ₩58,474 | ₩58,715 | +0.37% | 135만 |
|---|
| 2025.11.26 | ₩58,099 | ₩58,594 | ₩58,099 | ₩58,514 | +0.71% | 365.2만 |
|---|
| 2025.11.25 | ₩57,376 | ₩57,858 | ₩57,202 | ₩57,831 | +0.79% | 515.1만 |
|---|
| 2025.11.24 | ₩56,947 | ₩57,282 | ₩56,854 | ₩57,188 | +0.42% | 396.2만 |
|---|
| 2025.11.21 | ₩56,680 | ₩57,175 | ₩56,412 | ₩57,041 | +0.64% | 612.1만 |
|---|
| 2025.11.20 | ₩57,443 | ₩57,536 | ₩56,211 | ₩56,238 | -2.10% | 470.9만 |
|---|
| 2025.11.19 | ₩57,108 | ₩57,389 | ₩56,773 | ₩57,028 | -0.14% | 590만 |
|---|
| 2025.11.18 | ₩57,108 | ₩57,403 | ₩56,840 | ₩57,255 | +0.26% | 761.2만 |
|---|
| 2025.11.17 | ₩58,206 | ₩58,433 | ₩57,670 | ₩57,871 | -0.57% | 511.9만 |
|---|
| 2025.11.14 | ₩58,219 | ₩58,728 | ₩58,152 | ₩58,581 | +0.62% | 620.8만 |
|---|
| 2025.11.13 | ₩59,263 | ₩59,330 | ₩58,581 | ₩58,648 | -1.04% | 504.3만 |
|---|
| 2025.11.12 | ₩59,143 | ₩59,411 | ₩59,143 | ₩59,344 | +0.34% | 703.3만 |
|---|
| 2025.11.11 | ₩58,781 | ₩59,036 | ₩58,741 | ₩58,942 | +0.27% | 392.4만 |
|---|
| 2025.11.10 | ₩58,313 | ₩58,634 | ₩58,206 | ₩58,621 | +0.53% | 449.1만 |
|---|
| 2025.11.07 | ₩57,470 | ₩57,898 | ₩57,269 | ₩57,898 | +0.75% | 373.8만 |
|---|
| 2025.11.06 | ₩57,951 | ₩58,032 | ₩57,536 | ₩57,710 | -0.42% | 538.9만 |
|---|
| 2025.11.05 | ₩57,657 | ₩58,072 | ₩57,644 | ₩57,992 | +0.58% | 467.5만 |
|---|
| 2025.11.04 | ₩57,670 | ₩57,978 | ₩57,603 | ₩57,644 | -0.05% | 424.5만 |
|---|
| 2025.11.03 | ₩58,420 | ₩58,447 | ₩58,166 | ₩58,407 | -0.02% | 304.8만 |
|---|
| 2025.10.31 | ₩58,313 | ₩58,353 | ₩58,059 | ₩58,273 | -0.07% | 483.2만 |
|---|
| 2025.10.30 | ₩58,233 | ₩58,554 | ₩58,206 | ₩58,340 | +0.18% | 629.4만 |
|---|
| 2025.10.29 | ₩58,969 | ₩59,009 | ₩58,326 | ₩58,594 | -0.64% | 513.2만 |
|---|
| 2025.10.28 | ₩58,795 | ₩59,063 | ₩58,728 | ₩58,915 | +0.20% | 405.4만 |
|---|
| 2025.10.27 | ₩58,822 | ₩58,942 | ₩58,768 | ₩58,929 | +0.18% | 315.5만 |
|---|
| 2025.10.24 | ₩58,487 | ₩58,581 | ₩58,407 | ₩58,514 | +0.05% | 292.6만 |
|---|
| 2025.10.23 | ₩58,125 | ₩58,393 | ₩58,125 | ₩58,300 | +0.30% | 295.4만 |
|---|
| 2025.10.22 | ₩58,045 | ₩58,206 | ₩57,751 | ₩58,005 | -0.07% | 436.2만 |
|---|
| 2025.10.21 | ₩58,166 | ₩58,246 | ₩57,978 | ₩58,018 | -0.25% | 538.2만 |
|---|
| 2025.10.20 | ₩58,313 | ₩58,581 | ₩58,313 | ₩58,540 | +0.39% | 286.6만 |
|---|
| 2025.10.17 | ₩57,791 | ₩58,045 | ₩57,644 | ₩57,992 | +0.35% | 351.3만 |
|---|
| 2025.10.16 | ₩58,072 | ₩58,286 | ₩57,777 | ₩57,938 | -0.23% | 447.4만 |
|---|
| 2025.10.15 | ₩57,670 | ₩57,898 | ₩57,362 | ₩57,751 | +0.14% | 418.2만 |
|---|
| 2025.10.14 | ₩56,733 | ₩57,550 | ₩56,680 | ₩57,376 | +1.13% | 560만 |
|---|
| 2025.10.13 | ₩56,947 | ₩57,229 | ₩56,881 | ₩57,162 | +0.38% | 447.9만 |
|---|
| 2025.10.10 | ₩57,523 | ₩57,603 | ₩56,492 | ₩56,573 | -1.65% | 678.8만 |
|---|