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 | ₩108,444 | ₩108,806 | ₩108,444 | ₩108,806 | +0.33% | 3천 |
| 2026.10.08 | ₩107,774 | ₩108,524 | ₩107,547 | ₩108,524 | +0.70% | 9.2천 |
| 2026.10.07 | ₩108,283 | ₩108,618 | ₩107,855 | ₩107,855 | -0.40% | 8.1천 |
| 2026.10.06 | ₩109,154 | ₩109,354 | ₩108,792 | ₩108,792 | -0.33% | 1.4만 |
| 2026.10.05 | ₩108,872 | ₩109,194 | ₩108,739 | ₩108,899 | +0.02% | 8.3천 |
| 2026.10.02 | ₩108,524 | ₩108,939 | ₩108,524 | ₩108,872 | +0.32% | 3.7천 |
| 2026.10.01 | ₩108,457 | ₩108,457 | ₩107,467 | ₩108,163 | -0.27% | 1.1만 |
| 2026.09.30 | ₩109,622 | ₩109,622 | ₩108,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,913 |
| -0.65% |
| 2.4천 |
| 2026.09.29 | ₩110,024 | ₩110,024 | ₩109,247 | ₩109,703 | -0.29% | 6천 |
|---|
| 2026.09.28 | ₩110,493 | ₩110,506 | ₩109,810 | ₩110,305 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩110,439 | ₩110,680 | ₩110,265 | ₩110,680 | +0.22% | 2.7천 |
|---|
| 2026.09.24 | ₩110,359 | ₩110,452 | ₩109,796 | ₩110,225 | -0.12% | 8천 |
|---|
| 2026.09.23 | ₩110,988 | ₩110,988 | ₩110,278 | ₩110,278 | -0.64% | 8.6천 |
|---|
| 2026.09.22 | ₩111,711 | ₩111,885 | ₩111,537 | ₩111,738 | +0.02% | 8.6천 |
|---|
| 2026.09.21 | ₩111,765 | ₩111,765 | ₩111,323 | ₩111,537 | -0.20% | 8.3천 |
|---|
| 2026.09.18 | ₩111,966 | ₩112,581 | ₩111,966 | ₩112,581 | +0.55% | 4천 |
|---|
| 2026.09.17 | ₩112,997 | ₩113,050 | ₩112,796 | ₩112,849 | -0.13% | 6.9천 |
|---|
| 2026.09.16 | ₩112,702 | ₩112,997 | ₩111,443 | ₩112,059 | -0.57% | 4.8천 |
|---|
| 2026.09.15 | ₩112,488 | ₩112,488 | ₩112,019 | ₩112,327 | -0.14% | 8천 |
|---|
| 2026.09.14 | ₩112,822 | ₩113,157 | ₩112,689 | ₩112,822 | 0.00% | 3.8천 |
|---|
| 2026.09.11 | ₩112,849 | ₩113,090 | ₩112,849 | ₩112,876 | +0.02% | 1.5천 |
|---|
| 2026.09.10 | ₩112,836 | ₩112,836 | ₩112,220 | ₩112,474 | -0.32% | 2.3천 |
|---|
| 2026.09.09 | ₩113,880 | ₩113,880 | ₩112,997 | ₩113,184 | -0.61% | 2.8천 |
|---|
| 2026.09.08 | ₩114,148 | ₩114,161 | ₩113,934 | ₩113,934 | -0.19% | 3.8천 |
|---|
| 2026.09.04 | ₩114,242 | ₩114,630 | ₩114,242 | ₩114,630 | +0.34% | 5.8천 |
|---|
| 2026.09.03 | ₩114,188 | ₩114,483 | ₩113,840 | ₩114,362 | +0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩113,157 | ₩113,746 | ₩113,157 | ₩113,733 | +0.51% | 2.9천 |
|---|
| 2026.09.01 | ₩113,653 | ₩113,827 | ₩112,983 | ₩113,559 | -0.08% | 1.4만 |
|---|
| 2026.08.31 | ₩113,867 | ₩113,880 | ₩113,479 | ₩113,693 | -0.15% | 6.3천 |
|---|
| 2026.08.28 | ₩114,523 | ₩114,871 | ₩114,068 | ₩114,148 | -0.33% | 4.1천 |
|---|
| 2026.08.27 | ₩114,215 | ₩114,416 | ₩114,135 | ₩114,336 | +0.11% | 4.2천 |
|---|
| 2026.08.26 | ₩114,925 | ₩114,925 | ₩114,684 | ₩114,764 | -0.14% | 2.9천 |
|---|
| 2026.08.25 | ₩114,697 | ₩114,992 | ₩114,563 | ₩114,911 | +0.19% | 9.4천 |
|---|
| 2026.08.24 | ₩114,094 | ₩114,349 | ₩114,094 | ₩114,336 | +0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩114,309 | ₩114,309 | ₩114,121 | ₩114,121 | -0.16% | 4.2천 |
|---|
| 2026.08.20 | ₩113,773 | ₩113,813 | ₩113,546 | ₩113,746 | -0.02% | 5.1천 |
|---|
| 2026.08.19 | ₩114,269 | ₩114,402 | ₩113,947 | ₩114,068 | -0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩113,653 | ₩113,987 | ₩113,371 | ₩113,371 | -0.25% | 5.5천 |
|---|
| 2026.08.17 | ₩113,961 | ₩114,161 | ₩113,599 | ₩113,746 | -0.19% | 6.6천 |
|---|
| 2026.08.14 | ₩114,496 | ₩114,496 | ₩114,215 | ₩114,309 | -0.16% | 3.5천 |
|---|
| 2026.08.13 | ₩113,733 | ₩113,974 | ₩113,438 | ₩113,827 | +0.08% | 1.2만 |
|---|
| 2026.08.12 | ₩112,782 | ₩112,782 | ₩112,407 | ₩112,622 | -0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩112,394 | ₩112,488 | ₩112,260 | ₩112,381 | -0.01% | 3.3천 |
|---|
| 2026.08.10 | ₩112,702 | ₩112,702 | ₩112,300 | ₩112,394 | -0.27% | 4천 |
|---|
| 2026.08.07 | ₩112,809 | ₩113,117 | ₩112,756 | ₩113,077 | +0.24% | 4.5천 |
|---|
| 2026.08.06 | ₩112,434 | ₩112,461 | ₩111,952 | ₩112,019 | -0.37% | 8.4천 |
|---|
| 2026.08.05 | ₩112,822 | ₩113,144 | ₩112,220 | ₩112,233 | -0.52% | 6.2천 |
|---|
| 2026.08.04 | ₩112,314 | ₩112,769 | ₩112,086 | ₩112,742 | +0.38% | 8.2천 |
|---|
| 2026.08.03 | ₩112,019 | ₩112,086 | ₩111,738 | ₩111,899 | -0.11% | 4.4천 |
|---|
| 2026.07.31 | ₩112,233 | ₩112,233 | ₩111,510 | ₩111,591 | -0.57% | 1.1만 |
|---|
| 2026.07.30 | ₩112,622 | ₩112,702 | ₩112,059 | ₩112,662 | +0.04% | 4.3만 |
|---|
| 2026.07.29 | ₩112,086 | ₩112,595 | ₩111,698 | ₩111,791 | -0.26% | 5천 |
|---|
| 2026.07.28 | ₩111,550 | ₩112,314 | ₩111,550 | ₩112,193 | +0.58% | 7.4천 |
|---|
| 2026.07.27 | ₩111,537 | ₩111,537 | ₩111,216 | ₩111,350 | -0.17% | 5.2천 |
|---|
| 2026.07.24 | ₩110,801 | ₩111,510 | ₩110,801 | ₩111,309 | +0.46% | 2.1천 |
|---|
| 2026.07.23 | ₩110,573 | ₩110,573 | ₩110,211 | ₩110,211 | -0.33% | 5.6천 |
|---|
| 2026.07.22 | ₩111,095 | ₩111,269 | ₩110,827 | ₩110,934 | -0.14% | 1.1만 |
|---|
| 2026.07.21 | ₩110,252 | ₩110,345 | ₩110,051 | ₩110,345 | +0.09% | 3천 |
|---|
| 2026.07.20 | ₩110,653 | ₩110,653 | ₩110,011 | ₩110,078 | -0.52% | 3만 |
|---|
| 2026.07.17 | ₩110,988 | ₩111,042 | ₩110,479 | ₩110,827 | -0.14% | 4.6천 |
|---|
| 2026.07.16 | ₩110,506 | ₩110,787 | ₩110,506 | ₩110,787 | +0.25% | 2.2천 |
|---|
| 2026.07.15 | ₩109,596 | ₩110,278 | ₩109,596 | ₩110,185 | +0.54% | 5.5천 |
|---|
| 2026.07.14 | ₩109,609 | ₩109,837 | ₩109,341 | ₩109,448 | -0.15% | 3.5천 |
|---|
| 2026.07.13 | ₩108,966 | ₩109,314 | ₩108,765 | ₩108,806 | -0.15% | 8.8천 |
|---|
| 2026.07.10 | ₩108,993 | ₩108,993 | ₩108,765 | ₩108,899 | -0.09% | 6.4천 |
|---|
| 2026.07.09 | ₩108,190 | ₩108,578 | ₩108,190 | ₩108,377 | +0.17% | 2.8천 |
|---|
| 2026.07.08 | ₩107,841 | ₩108,297 | ₩107,841 | ₩108,203 | +0.34% | 6.9천 |
|---|
| 2026.07.07 | ₩108,819 | ₩108,872 | ₩108,109 | ₩108,109 | -0.65% | 6.1만 |
|---|
| 2026.07.06 | ₩107,882 | ₩108,163 | ₩107,654 | ₩108,056 | +0.16% | 4.5천 |
|---|
| 2026.07.02 | ₩107,841 | ₩108,163 | ₩107,359 | ₩107,841 | 0.00% | 6.4천 |
|---|
| 2026.07.01 | ₩106,261 | ₩107,145 | ₩106,261 | ₩106,824 | +0.53% | 1.2만 |
|---|
| 2026.06.30 | ₩106,904 | ₩107,145 | ₩106,904 | ₩106,998 | +0.09% | 4.3천 |
|---|
| 2026.06.29 | ₩107,453 | ₩107,507 | ₩107,051 | ₩107,453 | 0.00% | 7.3천 |
|---|
| 2026.06.26 | ₩107,239 | ₩107,560 | ₩107,239 | ₩107,560 | +0.30% | 5천 |
|---|
| 2026.06.25 | ₩106,985 | ₩107,373 | ₩106,985 | ₩107,092 | +0.10% | 8천 |
|---|
| 2026.06.24 | ₩106,395 | ₩106,650 | ₩105,940 | ₩106,302 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩105,699 | ₩106,436 | ₩105,686 | ₩106,422 | +0.68% | 1.1만 |
|---|
| 2026.06.22 | ₩106,449 | ₩106,623 | ₩106,369 | ₩106,369 | -0.08% | 6.8천 |
|---|
| 2026.06.18 | ₩108,457 | ₩108,739 | ₩108,404 | ₩108,591 | +0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩109,863 | ₩109,863 | ₩108,484 | ₩108,484 | -1.26% | 2.2천 |
|---|
| 2026.06.16 | ₩110,466 | ₩110,760 | ₩110,252 | ₩110,252 | -0.19% | 6.2천 |
|---|
| 2026.06.15 | ₩111,229 | ₩111,229 | ₩110,439 | ₩110,493 | -0.66% | 2.8천 |
|---|
| 2026.06.12 | ₩110,118 | ₩110,586 | ₩109,877 | ₩110,359 | +0.22% | 5천 |
|---|
| 2026.06.11 | ₩108,966 | ₩110,225 | ₩108,939 | ₩110,171 | +1.11% | 4.7천 |
|---|
| 2026.06.10 | ₩108,685 | ₩109,154 | ₩108,591 | ₩108,698 | +0.01% | 4.5천 |
|---|
| 2026.06.09 | ₩109,033 | ₩109,368 | ₩108,498 | ₩108,872 | -0.15% | 1.5만 |
|---|
| 2026.06.08 | ₩109,073 | ₩109,073 | ₩108,390 | ₩108,457 | -0.56% | 5.4천 |
|---|
| 2026.06.05 | ₩108,792 | ₩108,939 | ₩108,082 | ₩108,163 | -0.58% | 3.8천 |
|---|
| 2026.06.04 | ₩109,341 | ₩109,475 | ₩109,180 | ₩109,395 | +0.05% | 5천 |
|---|
| 2026.06.03 | ₩109,462 | ₩109,462 | ₩108,672 | ₩108,672 | -0.72% | 2.8천 |
|---|
| 2026.06.02 | ₩109,649 | ₩109,997 | ₩109,622 | ₩109,997 | +0.32% | 5.1천 |
|---|
| 2026.06.01 | ₩109,502 | ₩109,850 | ₩109,301 | ₩109,649 | +0.13% | 5.2천 |
|---|
| 2026.05.29 | ₩110,064 | ₩110,078 | ₩109,783 | ₩109,783 | -0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩109,073 | ₩109,381 | ₩109,047 | ₩109,234 | +0.15% | 2.1천 |
|---|
| 2026.05.27 | ₩109,743 | ₩109,756 | ₩109,435 | ₩109,515 | -0.21% | 6.1천 |
|---|
| 2026.05.26 | ₩109,796 | ₩110,131 | ₩109,421 | ₩109,703 | -0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩109,047 | ₩109,167 | ₩108,859 | ₩109,100 | +0.05% | 5.1천 |
|---|
| 2026.05.21 | ₩108,484 | ₩109,542 | ₩108,484 | ₩109,274 | +0.73% | 6.9천 |
|---|
| 2026.05.20 | ₩108,364 | ₩108,886 | ₩108,364 | ₩108,886 | +0.48% | 2.3천 |
|---|
| 2026.05.19 | ₩107,600 | ₩108,016 | ₩107,533 | ₩107,734 | +0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩107,868 | ₩108,123 | ₩107,667 | ₩108,109 | +0.22% | 6.3천 |
|---|
| 2026.05.15 | ₩107,560 | ₩107,560 | ₩107,359 | ₩107,359 | -0.19% | 2.4천 |
|---|
| 2026.05.14 | ₩108,565 | ₩108,913 | ₩108,498 | ₩108,551 | -0.01% | 3.8천 |
|---|
| 2026.05.13 | ₩107,882 | ₩108,123 | ₩107,868 | ₩108,123 | +0.22% | 8.1천 |
|---|
| 2026.05.12 | ₩107,895 | ₩108,216 | ₩107,641 | ₩108,216 | +0.30% | 3.3천 |
|---|
| 2026.05.11 | ₩109,154 | ₩109,154 | ₩108,524 | ₩108,538 | -0.56% | 5.9천 |
|---|
| 2026.05.08 | ₩108,618 | ₩108,645 | ₩108,390 | ₩108,578 | -0.04% | 3.8천 |
|---|
| 2026.05.07 | ₩109,127 | ₩109,127 | ₩108,109 | ₩108,123 | -0.92% | 7.5천 |
|---|
| 2026.05.06 | ₩109,180 | ₩109,180 | ₩108,980 | ₩109,140 | -0.04% | 4.3천 |
|---|
| 2026.05.05 | ₩108,029 | ₩108,390 | ₩107,788 | ₩108,056 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩107,694 | ₩107,975 | ₩107,132 | ₩107,159 | -0.50% | 1.5만 |
|---|
| 2026.05.01 | ₩108,538 | ₩108,913 | ₩108,431 | ₩108,591 | +0.05% | 6.3천 |
|---|
| 2026.04.30 | ₩107,051 | ₩108,605 | ₩107,051 | ₩108,471 | +1.33% | 5.1천 |
|---|
| 2026.04.29 | ₩106,824 | ₩106,824 | ₩105,846 | ₩105,860 | -0.90% | 6.2천 |
|---|
| 2026.04.28 | ₩106,810 | ₩107,199 | ₩106,810 | ₩106,837 | +0.03% | 3.1천 |
|---|
| 2026.04.27 | ₩106,864 | ₩107,212 | ₩106,864 | ₩106,918 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩106,824 | ₩107,239 | ₩106,717 | ₩107,092 | +0.25% | 3.4천 |
|---|
| 2026.04.23 | ₩106,998 | ₩107,078 | ₩106,422 | ₩106,623 | -0.35% | 4.9천 |
|---|
| 2026.04.22 | ₩106,904 | ₩106,971 | ₩106,342 | ₩106,516 | -0.36% | 5.2만 |
|---|
| 2026.04.21 | ₩107,239 | ₩107,239 | ₩106,007 | ₩106,047 | -1.11% | 6.1천 |
|---|
| 2026.04.20 | ₩107,118 | ₩107,533 | ₩107,118 | ₩107,426 | +0.29% | 1.4만 |
|---|
| 2026.04.17 | ₩107,533 | ₩107,801 | ₩107,252 | ₩107,654 | +0.11% | 9천 |
|---|
| 2026.04.16 | ₩106,797 | ₩106,837 | ₩106,261 | ₩106,569 | -0.21% | 5.5천 |
|---|
| 2026.04.15 | ₩106,449 | ₩106,529 | ₩106,315 | ₩106,369 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩106,516 | ₩106,931 | ₩106,502 | ₩106,784 | +0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩105,605 | ₩106,395 | ₩105,471 | ₩106,369 | +0.72% | 5.7천 |
|---|
| 2026.04.10 | ₩106,502 | ₩106,543 | ₩106,007 | ₩106,369 | -0.13% | 7.8천 |
|---|
| 2026.04.09 | ₩105,994 | ₩106,569 | ₩105,686 | ₩106,221 | +0.21% | 4.8천 |
|---|
| 2026.04.08 | ₩106,195 | ₩106,195 | ₩105,619 | ₩106,114 | -0.08% | 2.5만 |
|---|
| 2026.04.07 | ₩103,704 | ₩106,623 | ₩102,151 | ₩104,307 | +0.58% | 26.2만 |
|---|
| 2026.04.06 | ₩103,342 | ₩103,932 | ₩103,342 | ₩103,905 | +0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩102,486 | ₩103,798 | ₩102,392 | ₩103,436 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩103,650 | ₩104,052 | ₩103,409 | ₩103,624 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩102,258 | ₩103,316 | ₩102,003 | ₩103,302 | +1.02% | 1.9만 |
|---|
| 2026.03.30 | ₩101,468 | ₩101,990 | ₩100,986 | ₩101,106 | -0.36% | 2.5만 |
|---|
| 2026.03.27 | ₩101,441 | ₩101,883 | ₩100,919 | ₩101,334 | -0.11% | 6.7천 |
|---|
| 2026.03.26 | ₩101,629 | ₩102,338 | ₩101,347 | ₩101,481 | -0.14% | 4.3천 |
|---|
| 2026.03.25 | ₩102,646 | ₩102,767 | ₩102,164 | ₩102,445 | -0.20% | 5.7천 |
|---|
| 2026.03.24 | ₩100,812 | ₩102,030 | ₩100,812 | ₩101,521 | +0.70% | 6.8천 |
|---|
| 2026.03.23 | ₩101,455 | ₩102,285 | ₩101,294 | ₩101,910 | +0.45% | 1.4만 |
|---|
| 2026.03.20 | ₩102,097 | ₩102,204 | ₩100,986 | ₩101,160 | -0.92% | 7.4천 |
|---|
| 2026.03.19 | ₩102,178 | ₩103,650 | ₩102,178 | ₩103,008 | +0.81% | 6.8천 |
|---|
| 2026.03.18 | ₩103,825 | ₩103,825 | ₩102,941 | ₩102,981 | -0.81% | 1.1만 |
|---|
| 2026.03.17 | ₩104,507 | ₩104,722 | ₩104,481 | ₩104,494 | -0.01% | 8.3천 |
|---|
| 2026.03.16 | ₩103,677 | ₩103,918 | ₩103,490 | ₩103,744 | +0.06% | 5.8천 |
|---|
| 2026.03.13 | ₩103,999 | ₩103,999 | ₩102,633 | ₩102,633 | -1.31% | 9.7천 |
|---|
| 2026.03.12 | ₩103,423 | ₩103,610 | ₩102,834 | ₩103,209 | -0.21% | 1.2만 |
|---|
| 2026.03.11 | ₩104,440 | ₩104,561 | ₩103,731 | ₩104,561 | +0.12% | 2.9만 |
|---|
| 2026.03.10 | ₩105,619 | ₩105,632 | ₩104,641 | ₩104,762 | -0.81% | 1.1만 |
|---|
| 2026.03.09 | ₩104,387 | ₩105,686 | ₩103,503 | ₩105,565 | +1.13% | 1.6만 |
|---|
| 2026.03.06 | ₩105,110 | ₩105,739 | ₩104,722 | ₩105,686 | +0.55% | 8.3천 |
|---|
| 2026.03.05 | ₩106,422 | ₩106,516 | ₩105,552 | ₩106,208 | -0.20% | 9.1천 |
|---|
| 2026.03.04 | ₩107,025 | ₩107,480 | ₩106,569 | ₩107,386 | +0.34% | 1.1만 |
|---|
| 2026.03.03 | ₩106,235 | ₩107,654 | ₩105,418 | ₩107,239 | +0.95% | 2.3만 |
|---|
| 2026.03.02 | ₩108,390 | ₩109,341 | ₩108,364 | ₩109,127 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩110,211 | ₩110,506 | ₩110,051 | ₩110,292 | +0.07% | 9.1천 |
|---|
| 2026.02.26 | ₩110,386 | ₩110,533 | ₩109,850 | ₩110,452 | +0.06% | 4.3만 |
|---|
| 2026.02.25 | ₩110,439 | ₩110,600 | ₩109,957 | ₩110,573 | +0.12% | 1.1만 |
|---|
| 2026.02.24 | ₩110,265 | ₩110,533 | ₩110,198 | ₩110,359 | +0.09% | 8.4천 |
|---|
| 2026.02.23 | ₩110,600 | ₩110,693 | ₩109,917 | ₩109,997 | -0.54% | 1.5만 |
|---|
| 2026.02.20 | ₩109,636 | ₩110,693 | ₩109,636 | ₩110,693 | +0.96% | 1.2만 |
|---|
| 2026.02.19 | ₩109,395 | ₩109,569 | ₩109,261 | ₩109,542 | +0.13% | 6.3천 |
|---|
| 2026.02.18 | ₩110,278 | ₩110,493 | ₩109,783 | ₩109,877 | -0.36% | 1.8만 |
|---|
| 2026.02.17 | ₩110,104 | ₩110,466 | ₩109,462 | ₩110,332 | +0.21% | 1.5만 |
|---|
| 2026.02.13 | ₩109,877 | ₩110,560 | ₩109,596 | ₩110,560 | +0.62% | 1.5만 |
|---|
| 2026.02.12 | ₩110,225 | ₩110,399 | ₩109,354 | ₩109,729 | -0.45% | 1.2만 |
|---|
| 2026.02.11 | ₩109,703 | ₩110,144 | ₩109,529 | ₩109,944 | +0.22% | 9천 |
|---|
| 2026.02.10 | ₩109,328 | ₩109,796 | ₩109,314 | ₩109,542 | +0.20% | 4.5만 |
|---|
| 2026.02.09 | ₩108,685 | ₩108,966 | ₩108,444 | ₩108,872 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩108,297 | ₩108,819 | ₩108,297 | ₩108,819 | +0.48% | 1.8만 |
|---|
| 2026.02.05 | ₩107,587 | ₩107,895 | ₩107,373 | ₩107,400 | -0.17% | 1.1만 |
|---|
| 2026.02.04 | ₩107,641 | ₩108,243 | ₩107,587 | ₩107,975 | +0.31% | 1.1만 |
|---|
| 2026.02.03 | ₩105,793 | ₩106,985 | ₩105,793 | ₩106,529 | +0.70% | 1.7만 |
|---|
| 2026.02.02 | ₩105,940 | ₩106,154 | ₩105,632 | ₩105,940 | 0.00% | 1.6만 |
|---|
| 2026.01.30 | ₩106,034 | ₩106,034 | ₩105,391 | ₩105,873 | -0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩106,342 | ₩106,730 | ₩105,445 | ₩106,449 | +0.10% | 1.3만 |
|---|
| 2026.01.28 | ₩105,779 | ₩106,007 | ₩105,244 | ₩105,686 | -0.09% | 4.4만 |
|---|
| 2026.01.27 | ₩105,364 | ₩106,020 | ₩105,364 | ₩106,020 | +0.62% | 6.1천 |
|---|
| 2026.01.26 | ₩104,708 | ₩104,842 | ₩104,454 | ₩104,574 | -0.13% | 9.4천 |
|---|
| 2026.01.23 | ₩103,851 | ₩104,280 | ₩103,664 | ₩104,253 | +0.39% | 2.4만 |
|---|
| 2026.01.22 | ₩103,891 | ₩104,481 | ₩103,891 | ₩104,052 | +0.15% | 1.6만 |
|---|
| 2026.01.21 | ₩102,954 | ₩103,624 | ₩102,713 | ₩103,503 | +0.53% | 1.6만 |
|---|
| 2026.01.20 | ₩102,633 | ₩102,981 | ₩102,338 | ₩102,660 | +0.03% | 1.9만 |
|---|
| 2026.01.16 | ₩103,557 | ₩103,597 | ₩103,235 | ₩103,316 | -0.23% | 7.5천 |
|---|
| 2026.01.15 | ₩102,968 | ₩103,530 | ₩102,914 | ₩103,356 | +0.38% | 9천 |
|---|
| 2026.01.14 | ₩102,285 | ₩102,686 | ₩102,285 | ₩102,660 | +0.37% | 1.8만 |
|---|
| 2026.01.13 | ₩102,593 | ₩102,593 | ₩101,816 | ₩102,044 | -0.54% | 1.6만 |
|---|
| 2026.01.12 | ₩102,619 | ₩102,767 | ₩102,378 | ₩102,767 | +0.14% | 15.3만 |
|---|
| 2026.01.09 | ₩102,245 | ₩102,552 | ₩102,178 | ₩102,539 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩102,137 | ₩102,566 | ₩102,137 | ₩102,164 | +0.03% | 2.6만 |
|---|
| 2026.01.07 | ₩102,311 | ₩102,311 | ₩101,776 | ₩101,843 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩102,164 | ₩102,499 | ₩102,070 | ₩102,311 | +0.14% | 9.2천 |
|---|
| 2026.01.05 | ₩101,388 | ₩102,271 | ₩101,388 | ₩102,097 | +0.70% | 1.4만 |
|---|
| 2026.01.02 | ₩101,535 | ₩101,910 | ₩101,321 | ₩101,803 | +0.26% | 8.4천 |
|---|
| 2025.12.31 | ₩101,347 | ₩101,347 | ₩100,999 | ₩101,026 | -0.32% | 6.6천 |
|---|
| 2025.12.30 | ₩101,334 | ₩101,722 | ₩101,321 | ₩101,615 | +0.28% | 1.8만 |
|---|
| 2025.12.29 | ₩101,294 | ₩101,535 | ₩101,294 | ₩101,401 | +0.11% | 6.6천 |
|---|
| 2025.12.26 | ₩101,414 | ₩101,588 | ₩101,347 | ₩101,508 | +0.09% | 4.5천 |
|---|
| 2025.12.24 | ₩101,227 | ₩101,495 | ₩101,227 | ₩101,414 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩100,772 | ₩101,093 | ₩100,772 | ₩101,053 | +0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩100,169 | ₩100,504 | ₩100,102 | ₩100,464 | +0.29% | 6.1천 |
|---|
| 2025.12.19 | ₩101,240 | ₩101,575 | ₩101,066 | ₩101,066 | -0.17% | 1.9만 |
|---|
| 2025.12.18 | ₩101,334 | ₩101,468 | ₩101,013 | ₩101,013 | -0.32% | 7.7천 |
|---|
| 2025.12.17 | ₩101,053 | ₩101,160 | ₩100,638 | ₩100,812 | -0.24% | 1만 |
|---|
| 2025.12.16 | ₩101,254 | ₩101,401 | ₩100,758 | ₩100,839 | -0.41% | 1.5만 |
|---|
| 2025.12.15 | ₩101,521 | ₩101,602 | ₩100,839 | ₩101,039 | -0.47% | 6만 |
|---|
| 2025.12.12 | ₩100,932 | ₩101,173 | ₩100,584 | ₩100,879 | -0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩100,477 | ₩101,267 | ₩100,477 | ₩101,026 | +0.55% | 2만 |
|---|
| 2025.12.10 | ₩99,620 | ₩100,397 | ₩99,620 | ₩100,397 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩99,848 | ₩100,035 | ₩99,553 | ₩99,553 | -0.30% | 7.1천 |
|---|
| 2025.12.08 | ₩100,102 | ₩100,102 | ₩99,660 | ₩99,700 | -0.40% | 6.4천 |
|---|
| 2025.12.05 | ₩100,276 | ₩100,424 | ₩100,196 | ₩100,290 | +0.01% | 7천 |
|---|
| 2025.12.04 | ₩100,236 | ₩100,397 | ₩100,102 | ₩100,236 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩100,116 | ₩100,249 | ₩100,022 | ₩100,022 | -0.09% | 8.9천 |
|---|
| 2025.12.02 | ₩100,383 | ₩100,383 | ₩99,955 | ₩100,156 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩100,196 | ₩100,477 | ₩100,035 | ₩100,035 | -0.16% | 1.1만 |
|---|
| 2025.11.28 | ₩100,437 | ₩100,557 | ₩99,915 | ₩100,557 | +0.12% | 4.7천 |
|---|
| 2025.11.26 | ₩99,607 | ₩100,223 | ₩99,607 | ₩100,102 | +0.50% | 8.7천 |
|---|
| 2025.11.25 | ₩98,870 | ₩99,580 | ₩98,589 | ₩99,500 | +0.64% | 2.2만 |
|---|
| 2025.11.24 | ₩98,562 | ₩98,669 | ₩98,120 | ₩98,536 | -0.03% | 1.5만 |
|---|
| 2025.11.21 | ₩98,027 | ₩98,763 | ₩98,027 | ₩98,710 | +0.70% | 3.8만 |
|---|
| 2025.11.20 | ₩98,723 | ₩98,803 | ₩97,277 | ₩97,330 | -1.41% | 1.3만 |
|---|
| 2025.11.19 | ₩98,683 | ₩98,683 | ₩97,946 | ₩98,147 | -0.54% | 1.1만 |
|---|
| 2025.11.18 | ₩98,683 | ₩99,004 | ₩98,469 | ₩98,817 | +0.14% | 6.1천 |
|---|
| 2025.11.17 | ₩99,620 | ₩100,062 | ₩99,111 | ₩99,339 | -0.28% | 8천 |
|---|
| 2025.11.14 | ₩99,821 | ₩100,089 | ₩99,674 | ₩99,995 | +0.17% | 6.6천 |
|---|
| 2025.11.13 | ₩100,316 | ₩100,598 | ₩99,861 | ₩99,915 | -0.40% | 4.6만 |
|---|
| 2025.11.12 | ₩99,901 | ₩100,410 | ₩99,901 | ₩100,290 | +0.39% | 6.1천 |
|---|
| 2025.11.11 | ₩99,500 | ₩99,995 | ₩99,500 | ₩99,915 | +0.42% | 1.3만 |
|---|
| 2025.11.10 | ₩99,085 | ₩99,285 | ₩98,736 | ₩99,285 | +0.20% | 9.2천 |
|---|
| 2025.11.07 | ₩97,879 | ₩98,656 | ₩97,853 | ₩98,656 | +0.79% | 1.5만 |
|---|
| 2025.11.06 | ₩97,679 | ₩98,094 | ₩97,679 | ₩97,906 | +0.23% | 6.3천 |
|---|
| 2025.11.05 | ₩97,063 | ₩97,585 | ₩97,063 | ₩97,478 | +0.43% | 7.9천 |
|---|
| 2025.11.04 | ₩96,781 | ₩97,089 | ₩96,514 | ₩96,781 | 0.00% | 6.3천 |
|---|
| 2025.11.03 | ₩97,049 | ₩97,049 | ₩96,741 | ₩96,956 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩96,701 | ₩96,889 | ₩96,701 | ₩96,862 | +0.17% | 5.1천 |
|---|
| 2025.10.30 | ₩97,063 | ₩97,357 | ₩97,063 | ₩97,063 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩98,669 | ₩98,696 | ₩97,505 | ₩97,879 | -0.80% | 1.1만 |
|---|
| 2025.10.28 | ₩98,669 | ₩99,004 | ₩98,415 | ₩98,870 | +0.20% | 1.3만 |
|---|
| 2025.10.27 | ₩98,736 | ₩98,844 | ₩98,710 | ₩98,844 | +0.11% | 4.8천 |
|---|
| 2025.10.24 | ₩98,616 | ₩98,817 | ₩98,616 | ₩98,736 | +0.12% | 5천 |
|---|
| 2025.10.23 | ₩98,442 | ₩98,643 | ₩98,335 | ₩98,469 | +0.03% | 4.9천 |
|---|
| 2025.10.22 | ₩97,933 | ₩98,335 | ₩97,933 | ₩98,187 | +0.26% | 7.3천 |
|---|
| 2025.10.21 | ₩97,946 | ₩98,107 | ₩97,772 | ₩98,013 | +0.07% | 1.1만 |
|---|
| 2025.10.20 | ₩98,120 | ₩98,295 | ₩98,080 | ₩98,295 | +0.18% | 3.9천 |
|---|
| 2025.10.17 | ₩97,518 | ₩98,107 | ₩97,505 | ₩97,933 | +0.43% | 7.2천 |
|---|
| 2025.10.16 | ₩97,893 | ₩98,187 | ₩97,464 | ₩97,705 | -0.19% | 1.6만 |
|---|
| 2025.10.15 | ₩97,638 | ₩97,866 | ₩97,438 | ₩97,652 | +0.01% | 8.1천 |
|---|
| 2025.10.14 | ₩96,366 | ₩97,451 | ₩96,366 | ₩97,277 | +0.94% | 9.3천 |
|---|
| 2025.10.13 | ₩96,407 | ₩96,540 | ₩96,259 | ₩96,407 | 0.00% | 7천 |
|---|
| 2025.10.10 | ₩97,063 | ₩97,063 | ₩95,657 | ₩95,724 | -1.38% | 6.9천 |
|---|