시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Global Dividend ETF 과거 주가
State Street SPDR S&P Global Dividend ETF · WDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Global Dividend ETF · WDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,528 | ₩108,890 | ₩108,528 | ₩108,890 | +0.33% | 3천 |
| 2026.10.08 | ₩107,858 | ₩108,609 | ₩107,630 | ₩108,609 | +0.70% | 9.2천 |
| 2026.10.07 | ₩108,367 | ₩108,702 | ₩107,939 | ₩107,939 | -0.40% | 8.1천 |
| 2026.10.06 | ₩109,238 | ₩109,439 | ₩108,877 | ₩108,877 | -0.33% | 1.4만 |
| 2026.10.05 | ₩108,957 | ₩109,279 | ₩108,823 | ₩108,984 | +0.02% | 8.3천 |
| 2026.10.02 | ₩108,609 | ₩109,024 | ₩108,609 | ₩108,957 | +0.32% | 3.7천 |
| 2026.10.01 | ₩108,542 | ₩108,542 | ₩107,550 | ₩108,247 | -0.27% | 1.1만 |
| 2026.09.30 | ₩109,707 | ₩109,707 | ₩108,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,997 |
| -0.65% |
| 2.4천 |
| 2026.09.29 | ₩110,109 | ₩110,109 | ₩109,332 | ₩109,788 | -0.29% | 6천 |
|---|
| 2026.09.28 | ₩110,578 | ₩110,592 | ₩109,895 | ₩110,391 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩110,525 | ₩110,766 | ₩110,351 | ₩110,766 | +0.22% | 2.7천 |
|---|
| 2026.09.24 | ₩110,444 | ₩110,538 | ₩109,882 | ₩110,310 | -0.12% | 8천 |
|---|
| 2026.09.23 | ₩111,074 | ₩111,074 | ₩110,364 | ₩110,364 | -0.64% | 8.6천 |
|---|
| 2026.09.22 | ₩111,798 | ₩111,972 | ₩111,624 | ₩111,825 | +0.02% | 8.6천 |
|---|
| 2026.09.21 | ₩111,851 | ₩111,851 | ₩111,409 | ₩111,624 | -0.20% | 8.3천 |
|---|
| 2026.09.18 | ₩112,052 | ₩112,669 | ₩112,052 | ₩112,669 | +0.55% | 4천 |
|---|
| 2026.09.17 | ₩113,084 | ₩113,138 | ₩112,883 | ₩112,937 | -0.13% | 6.9천 |
|---|
| 2026.09.16 | ₩112,789 | ₩113,084 | ₩111,530 | ₩112,146 | -0.57% | 4.8천 |
|---|
| 2026.09.15 | ₩112,575 | ₩112,575 | ₩112,106 | ₩112,414 | -0.14% | 8천 |
|---|
| 2026.09.14 | ₩112,910 | ₩113,245 | ₩112,776 | ₩112,910 | 0.00% | 3.8천 |
|---|
| 2026.09.11 | ₩112,937 | ₩113,178 | ₩112,937 | ₩112,964 | +0.02% | 1.5천 |
|---|
| 2026.09.10 | ₩112,923 | ₩112,923 | ₩112,307 | ₩112,562 | -0.32% | 2.3천 |
|---|
| 2026.09.09 | ₩113,969 | ₩113,969 | ₩113,084 | ₩113,272 | -0.61% | 2.8천 |
|---|
| 2026.09.08 | ₩114,237 | ₩114,250 | ₩114,022 | ₩114,022 | -0.19% | 3.8천 |
|---|
| 2026.09.04 | ₩114,331 | ₩114,719 | ₩114,331 | ₩114,719 | +0.34% | 5.8천 |
|---|
| 2026.09.03 | ₩114,277 | ₩114,572 | ₩113,928 | ₩114,451 | +0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩113,245 | ₩113,835 | ₩113,245 | ₩113,821 | +0.51% | 2.9천 |
|---|
| 2026.09.01 | ₩113,741 | ₩113,915 | ₩113,071 | ₩113,647 | -0.08% | 1.4만 |
|---|
| 2026.08.31 | ₩113,955 | ₩113,969 | ₩113,567 | ₩113,781 | -0.15% | 6.3천 |
|---|
| 2026.08.28 | ₩114,612 | ₩114,960 | ₩114,156 | ₩114,237 | -0.33% | 4.1천 |
|---|
| 2026.08.27 | ₩114,304 | ₩114,505 | ₩114,223 | ₩114,424 | +0.11% | 4.2천 |
|---|
| 2026.08.26 | ₩115,014 | ₩115,014 | ₩114,773 | ₩114,853 | -0.14% | 2.9천 |
|---|
| 2026.08.25 | ₩114,786 | ₩115,081 | ₩114,652 | ₩115,001 | +0.19% | 9.4천 |
|---|
| 2026.08.24 | ₩114,183 | ₩114,438 | ₩114,183 | ₩114,424 | +0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩114,398 | ₩114,398 | ₩114,210 | ₩114,210 | -0.16% | 4.2천 |
|---|
| 2026.08.20 | ₩113,862 | ₩113,902 | ₩113,634 | ₩113,835 | -0.02% | 5.1천 |
|---|
| 2026.08.19 | ₩114,357 | ₩114,491 | ₩114,036 | ₩114,156 | -0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩113,741 | ₩114,076 | ₩113,459 | ₩113,459 | -0.25% | 5.5천 |
|---|
| 2026.08.17 | ₩114,049 | ₩114,250 | ₩113,687 | ₩113,835 | -0.19% | 6.6천 |
|---|
| 2026.08.14 | ₩114,585 | ₩114,585 | ₩114,304 | ₩114,398 | -0.16% | 3.5천 |
|---|
| 2026.08.13 | ₩113,821 | ₩114,063 | ₩113,526 | ₩113,915 | +0.08% | 1.2만 |
|---|
| 2026.08.12 | ₩112,870 | ₩112,870 | ₩112,495 | ₩112,709 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩112,481 | ₩112,575 | ₩112,347 | ₩112,468 | -0.01% | 3.3천 |
|---|
| 2026.08.10 | ₩112,789 | ₩112,789 | ₩112,387 | ₩112,481 | -0.27% | 4천 |
|---|
| 2026.08.07 | ₩112,897 | ₩113,205 | ₩112,843 | ₩113,165 | +0.24% | 4.5천 |
|---|
| 2026.08.06 | ₩112,521 | ₩112,548 | ₩112,039 | ₩112,106 | -0.37% | 8.4천 |
|---|
| 2026.08.05 | ₩112,910 | ₩113,232 | ₩112,307 | ₩112,320 | -0.52% | 6.2천 |
|---|
| 2026.08.04 | ₩112,401 | ₩112,856 | ₩112,173 | ₩112,830 | +0.38% | 8.2천 |
|---|
| 2026.08.03 | ₩112,106 | ₩112,173 | ₩111,825 | ₩111,985 | -0.11% | 4.4천 |
|---|
| 2026.07.31 | ₩112,320 | ₩112,320 | ₩111,597 | ₩111,677 | -0.57% | 1.1만 |
|---|
| 2026.07.30 | ₩112,709 | ₩112,789 | ₩112,146 | ₩112,749 | +0.04% | 4.3만 |
|---|
| 2026.07.29 | ₩112,173 | ₩112,682 | ₩111,784 | ₩111,878 | -0.26% | 5천 |
|---|
| 2026.07.28 | ₩111,637 | ₩112,401 | ₩111,637 | ₩112,280 | +0.58% | 7.4천 |
|---|
| 2026.07.27 | ₩111,624 | ₩111,624 | ₩111,302 | ₩111,436 | -0.17% | 5.2천 |
|---|
| 2026.07.24 | ₩110,887 | ₩111,597 | ₩110,887 | ₩111,396 | +0.46% | 2.1천 |
|---|
| 2026.07.23 | ₩110,659 | ₩110,659 | ₩110,297 | ₩110,297 | -0.33% | 5.6천 |
|---|
| 2026.07.22 | ₩111,181 | ₩111,356 | ₩110,913 | ₩111,021 | -0.14% | 1.1만 |
|---|
| 2026.07.21 | ₩110,337 | ₩110,431 | ₩110,136 | ₩110,431 | +0.09% | 3천 |
|---|
| 2026.07.20 | ₩110,739 | ₩110,739 | ₩110,096 | ₩110,163 | -0.52% | 3만 |
|---|
| 2026.07.17 | ₩111,074 | ₩111,128 | ₩110,565 | ₩110,913 | -0.14% | 4.6천 |
|---|
| 2026.07.16 | ₩110,592 | ₩110,873 | ₩110,592 | ₩110,873 | +0.25% | 2.2천 |
|---|
| 2026.07.15 | ₩109,681 | ₩110,364 | ₩109,681 | ₩110,270 | +0.54% | 5.5천 |
|---|
| 2026.07.14 | ₩109,694 | ₩109,922 | ₩109,426 | ₩109,533 | -0.15% | 3.5천 |
|---|
| 2026.07.13 | ₩109,051 | ₩109,399 | ₩108,850 | ₩108,890 | -0.15% | 8.8천 |
|---|
| 2026.07.10 | ₩109,078 | ₩109,078 | ₩108,850 | ₩108,984 | -0.09% | 6.4천 |
|---|
| 2026.07.09 | ₩108,274 | ₩108,662 | ₩108,274 | ₩108,461 | +0.17% | 2.8천 |
|---|
| 2026.07.08 | ₩107,925 | ₩108,381 | ₩107,925 | ₩108,287 | +0.34% | 6.9천 |
|---|
| 2026.07.07 | ₩108,903 | ₩108,957 | ₩108,193 | ₩108,193 | -0.65% | 6.1만 |
|---|
| 2026.07.06 | ₩107,965 | ₩108,247 | ₩107,738 | ₩108,140 | +0.16% | 4.5천 |
|---|
| 2026.07.02 | ₩107,925 | ₩108,247 | ₩107,443 | ₩107,925 | 0.00% | 6.4천 |
|---|
| 2026.07.01 | ₩106,344 | ₩107,228 | ₩106,344 | ₩106,907 | +0.53% | 1.2만 |
|---|
| 2026.06.30 | ₩106,987 | ₩107,228 | ₩106,987 | ₩107,081 | +0.09% | 4.3천 |
|---|
| 2026.06.29 | ₩107,537 | ₩107,590 | ₩107,135 | ₩107,537 | 0.00% | 7.3천 |
|---|
| 2026.06.26 | ₩107,322 | ₩107,644 | ₩107,322 | ₩107,644 | +0.30% | 5천 |
|---|
| 2026.06.25 | ₩107,068 | ₩107,456 | ₩107,068 | ₩107,175 | +0.10% | 8천 |
|---|
| 2026.06.24 | ₩106,478 | ₩106,733 | ₩106,022 | ₩106,384 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩105,781 | ₩106,518 | ₩105,768 | ₩106,505 | +0.68% | 1.1만 |
|---|
| 2026.06.22 | ₩106,532 | ₩106,706 | ₩106,451 | ₩106,451 | -0.08% | 6.8천 |
|---|
| 2026.06.18 | ₩108,542 | ₩108,823 | ₩108,488 | ₩108,676 | +0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩109,949 | ₩109,949 | ₩108,568 | ₩108,568 | -1.26% | 2.2천 |
|---|
| 2026.06.16 | ₩110,552 | ₩110,846 | ₩110,337 | ₩110,337 | -0.19% | 6.2천 |
|---|
| 2026.06.15 | ₩111,315 | ₩111,315 | ₩110,525 | ₩110,578 | -0.66% | 2.8천 |
|---|
| 2026.06.12 | ₩110,203 | ₩110,672 | ₩109,962 | ₩110,444 | +0.22% | 5천 |
|---|
| 2026.06.11 | ₩109,051 | ₩110,310 | ₩109,024 | ₩110,257 | +1.11% | 4.7천 |
|---|
| 2026.06.10 | ₩108,769 | ₩109,238 | ₩108,676 | ₩108,783 | +0.01% | 4.5천 |
|---|
| 2026.06.09 | ₩109,118 | ₩109,453 | ₩108,582 | ₩108,957 | -0.15% | 1.5만 |
|---|
| 2026.06.08 | ₩109,158 | ₩109,158 | ₩108,475 | ₩108,542 | -0.56% | 5.4천 |
|---|
| 2026.06.05 | ₩108,877 | ₩109,024 | ₩108,166 | ₩108,247 | -0.58% | 3.8천 |
|---|
| 2026.06.04 | ₩109,426 | ₩109,560 | ₩109,265 | ₩109,480 | +0.05% | 5천 |
|---|
| 2026.06.03 | ₩109,547 | ₩109,547 | ₩108,756 | ₩108,756 | -0.72% | 2.8천 |
|---|
| 2026.06.02 | ₩109,734 | ₩110,083 | ₩109,707 | ₩110,083 | +0.32% | 5.1천 |
|---|
| 2026.06.01 | ₩109,587 | ₩109,935 | ₩109,386 | ₩109,734 | +0.13% | 5.2천 |
|---|
| 2026.05.29 | ₩110,150 | ₩110,163 | ₩109,868 | ₩109,868 | -0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩109,158 | ₩109,466 | ₩109,131 | ₩109,319 | +0.15% | 2.1천 |
|---|
| 2026.05.27 | ₩109,828 | ₩109,841 | ₩109,520 | ₩109,600 | -0.21% | 6.1천 |
|---|
| 2026.05.26 | ₩109,882 | ₩110,217 | ₩109,506 | ₩109,788 | -0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩109,131 | ₩109,252 | ₩108,944 | ₩109,185 | +0.05% | 5.1천 |
|---|
| 2026.05.21 | ₩108,568 | ₩109,627 | ₩108,568 | ₩109,359 | +0.73% | 6.9천 |
|---|
| 2026.05.20 | ₩108,448 | ₩108,970 | ₩108,448 | ₩108,970 | +0.48% | 2.3천 |
|---|
| 2026.05.19 | ₩107,684 | ₩108,099 | ₩107,617 | ₩107,818 | +0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩107,952 | ₩108,207 | ₩107,751 | ₩108,193 | +0.22% | 6.3천 |
|---|
| 2026.05.15 | ₩107,644 | ₩107,644 | ₩107,443 | ₩107,443 | -0.19% | 2.4천 |
|---|
| 2026.05.14 | ₩108,649 | ₩108,997 | ₩108,582 | ₩108,635 | -0.01% | 3.8천 |
|---|
| 2026.05.13 | ₩107,965 | ₩108,207 | ₩107,952 | ₩108,207 | +0.22% | 8.1천 |
|---|
| 2026.05.12 | ₩107,979 | ₩108,300 | ₩107,724 | ₩108,300 | +0.30% | 3.3천 |
|---|
| 2026.05.11 | ₩109,238 | ₩109,238 | ₩108,609 | ₩108,622 | -0.56% | 5.9천 |
|---|
| 2026.05.08 | ₩108,702 | ₩108,729 | ₩108,475 | ₩108,662 | -0.04% | 3.8천 |
|---|
| 2026.05.07 | ₩109,212 | ₩109,212 | ₩108,193 | ₩108,207 | -0.92% | 7.5천 |
|---|
| 2026.05.06 | ₩109,265 | ₩109,265 | ₩109,064 | ₩109,225 | -0.04% | 4.3천 |
|---|
| 2026.05.05 | ₩108,113 | ₩108,475 | ₩107,872 | ₩108,140 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩107,778 | ₩108,059 | ₩107,215 | ₩107,242 | -0.50% | 1.5만 |
|---|
| 2026.05.01 | ₩108,622 | ₩108,997 | ₩108,515 | ₩108,676 | +0.05% | 6.3천 |
|---|
| 2026.04.30 | ₩107,135 | ₩108,689 | ₩107,135 | ₩108,555 | +1.33% | 5.1천 |
|---|
| 2026.04.29 | ₩106,907 | ₩106,907 | ₩105,929 | ₩105,942 | -0.90% | 6.2천 |
|---|
| 2026.04.28 | ₩106,893 | ₩107,282 | ₩106,893 | ₩106,920 | +0.03% | 3.1천 |
|---|
| 2026.04.27 | ₩106,947 | ₩107,295 | ₩106,947 | ₩107,001 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩106,907 | ₩107,322 | ₩106,800 | ₩107,175 | +0.25% | 3.4천 |
|---|
| 2026.04.23 | ₩107,081 | ₩107,161 | ₩106,505 | ₩106,706 | -0.35% | 4.9천 |
|---|
| 2026.04.22 | ₩106,987 | ₩107,054 | ₩106,424 | ₩106,599 | -0.36% | 5.2만 |
|---|
| 2026.04.21 | ₩107,322 | ₩107,322 | ₩106,089 | ₩106,130 | -1.11% | 6.1천 |
|---|
| 2026.04.20 | ₩107,202 | ₩107,617 | ₩107,202 | ₩107,510 | +0.29% | 1.4만 |
|---|
| 2026.04.17 | ₩107,617 | ₩107,885 | ₩107,336 | ₩107,738 | +0.11% | 9천 |
|---|
| 2026.04.16 | ₩106,880 | ₩106,920 | ₩106,344 | ₩106,652 | -0.21% | 5.5천 |
|---|
| 2026.04.15 | ₩106,532 | ₩106,612 | ₩106,398 | ₩106,451 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩106,599 | ₩107,014 | ₩106,585 | ₩106,867 | +0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩105,687 | ₩106,478 | ₩105,553 | ₩106,451 | +0.72% | 5.7천 |
|---|
| 2026.04.10 | ₩106,585 | ₩106,625 | ₩106,089 | ₩106,451 | -0.13% | 7.8천 |
|---|
| 2026.04.09 | ₩106,076 | ₩106,652 | ₩105,768 | ₩106,304 | +0.21% | 4.8천 |
|---|
| 2026.04.08 | ₩106,277 | ₩106,277 | ₩105,701 | ₩106,197 | -0.08% | 2.5만 |
|---|
| 2026.04.07 | ₩103,785 | ₩106,706 | ₩102,230 | ₩104,388 | +0.58% | 26.2만 |
|---|
| 2026.04.06 | ₩103,423 | ₩104,012 | ₩103,423 | ₩103,986 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩102,565 | ₩103,878 | ₩102,471 | ₩103,517 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩103,731 | ₩104,133 | ₩103,490 | ₩103,704 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩102,337 | ₩103,396 | ₩102,083 | ₩103,383 | +1.02% | 1.9만 |
|---|
| 2026.03.30 | ₩101,547 | ₩102,069 | ₩101,064 | ₩101,185 | -0.36% | 2.5만 |
|---|
| 2026.03.27 | ₩101,520 | ₩101,962 | ₩100,997 | ₩101,413 | -0.11% | 6.7천 |
|---|
| 2026.03.26 | ₩101,708 | ₩102,418 | ₩101,426 | ₩101,560 | -0.14% | 4.3천 |
|---|
| 2026.03.25 | ₩102,726 | ₩102,847 | ₩102,244 | ₩102,525 | -0.20% | 5.7천 |
|---|
| 2026.03.24 | ₩100,890 | ₩102,110 | ₩100,890 | ₩101,600 | +0.70% | 6.8천 |
|---|
| 2026.03.23 | ₩101,533 | ₩102,364 | ₩101,373 | ₩101,989 | +0.45% | 1.4만 |
|---|
| 2026.03.20 | ₩102,177 | ₩102,284 | ₩101,064 | ₩101,239 | -0.92% | 7.4천 |
|---|
| 2026.03.19 | ₩102,257 | ₩103,731 | ₩102,257 | ₩103,088 | +0.81% | 6.8천 |
|---|
| 2026.03.18 | ₩103,905 | ₩103,905 | ₩103,021 | ₩103,061 | -0.81% | 1.1만 |
|---|
| 2026.03.17 | ₩104,589 | ₩104,803 | ₩104,562 | ₩104,575 | -0.01% | 8.3천 |
|---|
| 2026.03.16 | ₩103,758 | ₩103,999 | ₩103,570 | ₩103,825 | +0.06% | 5.8천 |
|---|
| 2026.03.13 | ₩104,079 | ₩104,079 | ₩102,713 | ₩102,713 | -1.31% | 9.7천 |
|---|
| 2026.03.12 | ₩103,503 | ₩103,691 | ₩102,914 | ₩103,289 | -0.21% | 1.2만 |
|---|
| 2026.03.11 | ₩104,522 | ₩104,642 | ₩103,811 | ₩104,642 | +0.12% | 2.9만 |
|---|
| 2026.03.10 | ₩105,701 | ₩105,714 | ₩104,723 | ₩104,843 | -0.81% | 1.1만 |
|---|
| 2026.03.09 | ₩104,468 | ₩105,768 | ₩103,584 | ₩105,647 | +1.13% | 1.6만 |
|---|
| 2026.03.06 | ₩105,192 | ₩105,821 | ₩104,803 | ₩105,768 | +0.55% | 8.3천 |
|---|
| 2026.03.05 | ₩106,505 | ₩106,599 | ₩105,634 | ₩106,290 | -0.20% | 9.1천 |
|---|
| 2026.03.04 | ₩107,108 | ₩107,563 | ₩106,652 | ₩107,470 | +0.34% | 1.1만 |
|---|
| 2026.03.03 | ₩106,317 | ₩107,738 | ₩105,500 | ₩107,322 | +0.95% | 2.3만 |
|---|
| 2026.03.02 | ₩108,475 | ₩109,426 | ₩108,448 | ₩109,212 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩110,297 | ₩110,592 | ₩110,136 | ₩110,377 | +0.07% | 9.1천 |
|---|
| 2026.02.26 | ₩110,471 | ₩110,619 | ₩109,935 | ₩110,538 | +0.06% | 4.3만 |
|---|
| 2026.02.25 | ₩110,525 | ₩110,686 | ₩110,042 | ₩110,659 | +0.12% | 1.1만 |
|---|
| 2026.02.24 | ₩110,351 | ₩110,619 | ₩110,284 | ₩110,444 | +0.09% | 8.4천 |
|---|
| 2026.02.23 | ₩110,686 | ₩110,779 | ₩110,002 | ₩110,083 | -0.54% | 1.5만 |
|---|
| 2026.02.20 | ₩109,721 | ₩110,779 | ₩109,721 | ₩110,779 | +0.96% | 1.2만 |
|---|
| 2026.02.19 | ₩109,480 | ₩109,654 | ₩109,346 | ₩109,627 | +0.13% | 6.3천 |
|---|
| 2026.02.18 | ₩110,364 | ₩110,578 | ₩109,868 | ₩109,962 | -0.36% | 1.8만 |
|---|
| 2026.02.17 | ₩110,190 | ₩110,552 | ₩109,547 | ₩110,418 | +0.21% | 1.5만 |
|---|
| 2026.02.13 | ₩109,962 | ₩110,645 | ₩109,681 | ₩110,645 | +0.62% | 1.5만 |
|---|
| 2026.02.12 | ₩110,310 | ₩110,485 | ₩109,439 | ₩109,815 | -0.45% | 1.2만 |
|---|
| 2026.02.11 | ₩109,788 | ₩110,230 | ₩109,614 | ₩110,029 | +0.22% | 9천 |
|---|
| 2026.02.10 | ₩109,413 | ₩109,882 | ₩109,399 | ₩109,627 | +0.20% | 4.5만 |
|---|
| 2026.02.09 | ₩108,769 | ₩109,051 | ₩108,528 | ₩108,957 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩108,381 | ₩108,903 | ₩108,381 | ₩108,903 | +0.48% | 1.8만 |
|---|
| 2026.02.05 | ₩107,671 | ₩107,979 | ₩107,456 | ₩107,483 | -0.17% | 1.1만 |
|---|
| 2026.02.04 | ₩107,724 | ₩108,327 | ₩107,671 | ₩108,059 | +0.31% | 1.1만 |
|---|
| 2026.02.03 | ₩105,875 | ₩107,068 | ₩105,875 | ₩106,612 | +0.70% | 1.7만 |
|---|
| 2026.02.02 | ₩106,022 | ₩106,237 | ₩105,714 | ₩106,022 | 0.00% | 1.6만 |
|---|
| 2026.01.30 | ₩106,116 | ₩106,116 | ₩105,473 | ₩105,955 | -0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩106,424 | ₩106,813 | ₩105,527 | ₩106,532 | +0.10% | 1.3만 |
|---|
| 2026.01.28 | ₩105,862 | ₩106,089 | ₩105,326 | ₩105,768 | -0.09% | 4.4만 |
|---|
| 2026.01.27 | ₩105,446 | ₩106,103 | ₩105,446 | ₩106,103 | +0.62% | 6.1천 |
|---|
| 2026.01.26 | ₩104,790 | ₩104,924 | ₩104,535 | ₩104,656 | -0.13% | 9.4천 |
|---|
| 2026.01.23 | ₩103,932 | ₩104,361 | ₩103,744 | ₩104,334 | +0.39% | 2.4만 |
|---|
| 2026.01.22 | ₩103,972 | ₩104,562 | ₩103,972 | ₩104,133 | +0.15% | 1.6만 |
|---|
| 2026.01.21 | ₩103,034 | ₩103,704 | ₩102,793 | ₩103,584 | +0.53% | 1.6만 |
|---|
| 2026.01.20 | ₩102,713 | ₩103,061 | ₩102,418 | ₩102,739 | +0.03% | 1.9만 |
|---|
| 2026.01.16 | ₩103,637 | ₩103,677 | ₩103,316 | ₩103,396 | -0.23% | 7.5천 |
|---|
| 2026.01.15 | ₩103,048 | ₩103,610 | ₩102,994 | ₩103,436 | +0.38% | 9천 |
|---|
| 2026.01.14 | ₩102,364 | ₩102,766 | ₩102,364 | ₩102,739 | +0.37% | 1.8만 |
|---|
| 2026.01.13 | ₩102,672 | ₩102,672 | ₩101,895 | ₩102,123 | -0.54% | 1.6만 |
|---|
| 2026.01.12 | ₩102,699 | ₩102,847 | ₩102,458 | ₩102,847 | +0.14% | 15.3만 |
|---|
| 2026.01.09 | ₩102,324 | ₩102,632 | ₩102,257 | ₩102,619 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩102,217 | ₩102,646 | ₩102,217 | ₩102,244 | +0.03% | 2.6만 |
|---|
| 2026.01.07 | ₩102,391 | ₩102,391 | ₩101,855 | ₩101,922 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩102,244 | ₩102,579 | ₩102,150 | ₩102,391 | +0.14% | 9.2천 |
|---|
| 2026.01.05 | ₩101,466 | ₩102,351 | ₩101,466 | ₩102,177 | +0.70% | 1.4만 |
|---|
| 2026.01.02 | ₩101,614 | ₩101,989 | ₩101,399 | ₩101,882 | +0.26% | 8.4천 |
|---|
| 2025.12.31 | ₩101,426 | ₩101,426 | ₩101,078 | ₩101,105 | -0.32% | 6.6천 |
|---|
| 2025.12.30 | ₩101,413 | ₩101,801 | ₩101,399 | ₩101,694 | +0.28% | 1.8만 |
|---|
| 2025.12.29 | ₩101,373 | ₩101,614 | ₩101,373 | ₩101,480 | +0.11% | 6.6천 |
|---|
| 2025.12.26 | ₩101,493 | ₩101,667 | ₩101,426 | ₩101,587 | +0.09% | 4.5천 |
|---|
| 2025.12.24 | ₩101,306 | ₩101,574 | ₩101,306 | ₩101,493 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩100,850 | ₩101,172 | ₩100,850 | ₩101,131 | +0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩100,247 | ₩100,582 | ₩100,180 | ₩100,542 | +0.29% | 6.1천 |
|---|
| 2025.12.19 | ₩101,319 | ₩101,654 | ₩101,145 | ₩101,145 | -0.17% | 1.9만 |
|---|
| 2025.12.18 | ₩101,413 | ₩101,547 | ₩101,091 | ₩101,091 | -0.32% | 7.7천 |
|---|
| 2025.12.17 | ₩101,131 | ₩101,239 | ₩100,716 | ₩100,890 | -0.24% | 1만 |
|---|
| 2025.12.16 | ₩101,332 | ₩101,480 | ₩100,837 | ₩100,917 | -0.41% | 1.5만 |
|---|
| 2025.12.15 | ₩101,600 | ₩101,681 | ₩100,917 | ₩101,118 | -0.47% | 6만 |
|---|
| 2025.12.12 | ₩101,011 | ₩101,252 | ₩100,662 | ₩100,957 | -0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩100,555 | ₩101,346 | ₩100,555 | ₩101,105 | +0.55% | 2만 |
|---|
| 2025.12.10 | ₩99,697 | ₩100,475 | ₩99,697 | ₩100,475 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩99,925 | ₩100,113 | ₩99,630 | ₩99,630 | -0.30% | 7.1천 |
|---|
| 2025.12.08 | ₩100,180 | ₩100,180 | ₩99,738 | ₩99,778 | -0.40% | 6.4천 |
|---|
| 2025.12.05 | ₩100,354 | ₩100,502 | ₩100,274 | ₩100,368 | +0.01% | 7천 |
|---|
| 2025.12.04 | ₩100,314 | ₩100,475 | ₩100,180 | ₩100,314 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩100,193 | ₩100,327 | ₩100,099 | ₩100,099 | -0.09% | 8.9천 |
|---|
| 2025.12.02 | ₩100,461 | ₩100,461 | ₩100,032 | ₩100,234 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩100,274 | ₩100,555 | ₩100,113 | ₩100,113 | -0.16% | 1.1만 |
|---|
| 2025.11.28 | ₩100,515 | ₩100,635 | ₩99,992 | ₩100,635 | +0.12% | 4.7천 |
|---|
| 2025.11.26 | ₩99,684 | ₩100,300 | ₩99,684 | ₩100,180 | +0.50% | 8.7천 |
|---|
| 2025.11.25 | ₩98,947 | ₩99,657 | ₩98,666 | ₩99,577 | +0.64% | 2.2만 |
|---|
| 2025.11.24 | ₩98,639 | ₩98,746 | ₩98,197 | ₩98,612 | -0.03% | 1.5만 |
|---|
| 2025.11.21 | ₩98,103 | ₩98,840 | ₩98,103 | ₩98,786 | +0.70% | 3.8만 |
|---|
| 2025.11.20 | ₩98,800 | ₩98,880 | ₩97,352 | ₩97,406 | -1.41% | 1.3만 |
|---|
| 2025.11.19 | ₩98,759 | ₩98,759 | ₩98,022 | ₩98,223 | -0.54% | 1.1만 |
|---|
| 2025.11.18 | ₩98,759 | ₩99,081 | ₩98,545 | ₩98,893 | +0.14% | 6.1천 |
|---|
| 2025.11.17 | ₩99,697 | ₩100,140 | ₩99,188 | ₩99,416 | -0.28% | 8천 |
|---|
| 2025.11.14 | ₩99,898 | ₩100,166 | ₩99,751 | ₩100,073 | +0.17% | 6.6천 |
|---|
| 2025.11.13 | ₩100,394 | ₩100,676 | ₩99,939 | ₩99,992 | -0.40% | 4.6만 |
|---|
| 2025.11.12 | ₩99,979 | ₩100,488 | ₩99,979 | ₩100,368 | +0.39% | 6.1천 |
|---|
| 2025.11.11 | ₩99,577 | ₩100,073 | ₩99,577 | ₩99,992 | +0.42% | 1.3만 |
|---|
| 2025.11.10 | ₩99,161 | ₩99,362 | ₩98,813 | ₩99,362 | +0.20% | 9.2천 |
|---|
| 2025.11.07 | ₩97,955 | ₩98,733 | ₩97,929 | ₩98,733 | +0.79% | 1.5만 |
|---|
| 2025.11.06 | ₩97,754 | ₩98,170 | ₩97,754 | ₩97,982 | +0.23% | 6.3천 |
|---|
| 2025.11.05 | ₩97,138 | ₩97,661 | ₩97,138 | ₩97,553 | +0.43% | 7.9천 |
|---|
| 2025.11.04 | ₩96,857 | ₩97,165 | ₩96,589 | ₩96,857 | 0.00% | 6.3천 |
|---|
| 2025.11.03 | ₩97,125 | ₩97,125 | ₩96,816 | ₩97,031 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩96,776 | ₩96,964 | ₩96,776 | ₩96,937 | +0.17% | 5.1천 |
|---|
| 2025.10.30 | ₩97,138 | ₩97,433 | ₩97,138 | ₩97,138 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩98,746 | ₩98,773 | ₩97,580 | ₩97,955 | -0.80% | 1.1만 |
|---|
| 2025.10.28 | ₩98,746 | ₩99,081 | ₩98,491 | ₩98,947 | +0.20% | 1.3만 |
|---|
| 2025.10.27 | ₩98,813 | ₩98,920 | ₩98,786 | ₩98,920 | +0.11% | 4.8천 |
|---|
| 2025.10.24 | ₩98,692 | ₩98,893 | ₩98,692 | ₩98,813 | +0.12% | 5천 |
|---|
| 2025.10.23 | ₩98,518 | ₩98,719 | ₩98,411 | ₩98,545 | +0.03% | 4.9천 |
|---|
| 2025.10.22 | ₩98,009 | ₩98,411 | ₩98,009 | ₩98,264 | +0.26% | 7.3천 |
|---|
| 2025.10.21 | ₩98,022 | ₩98,183 | ₩97,848 | ₩98,089 | +0.07% | 1.1만 |
|---|
| 2025.10.20 | ₩98,197 | ₩98,371 | ₩98,156 | ₩98,371 | +0.18% | 3.9천 |
|---|
| 2025.10.17 | ₩97,594 | ₩98,183 | ₩97,580 | ₩98,009 | +0.43% | 7.2천 |
|---|
| 2025.10.16 | ₩97,969 | ₩98,264 | ₩97,540 | ₩97,781 | -0.19% | 1.6만 |
|---|
| 2025.10.15 | ₩97,714 | ₩97,942 | ₩97,513 | ₩97,728 | +0.01% | 8.1천 |
|---|
| 2025.10.14 | ₩96,441 | ₩97,527 | ₩96,441 | ₩97,352 | +0.94% | 9.3천 |
|---|
| 2025.10.13 | ₩96,481 | ₩96,615 | ₩96,334 | ₩96,481 | 0.00% | 7천 |
|---|
| 2025.10.10 | ₩97,138 | ₩97,138 | ₩95,731 | ₩95,798 | -1.38% | 6.9천 |
|---|