시장 데이터를 불러오는 중
전체 종목
State Street SPDR FTSE International Government Inflation-Protected Bond ETF 과거 주가
State Street SPDR FTSE International Government Inflation-Protected Bond ETF · WIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR FTSE International Government Inflation-Protected Bond ETF · WIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,283 | ₩51,309 | ₩51,095 | ₩51,283 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,974 | ₩51,283 | ₩50,974 | ₩51,122 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,854 | ₩51,256 | ₩50,787 | ₩51,095 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,296 | ₩51,564 | ₩51,122 | ₩51,296 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,921 | ₩51,068 | ₩50,827 | ₩51,068 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,814 | ₩51,095 | ₩50,706 | ₩50,907 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,760 | ₩50,800 | ₩50,438 | ₩50,653 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,296 | ₩51,376 | ₩51,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,122 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩51,095 | ₩51,524 | ₩50,988 | ₩51,296 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,350 | ₩51,470 | ₩51,135 | ₩51,216 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,658 | ₩51,832 | ₩51,551 | ₩51,752 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,939 | ₩51,993 | ₩51,443 | ₩51,671 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,341 | ₩52,341 | ₩51,564 | ₩51,618 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,569 | ₩52,569 | ₩52,288 | ₩52,448 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,716 | ₩52,716 | ₩52,408 | ₩52,609 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,328 | ₩52,515 | ₩52,113 | ₩52,515 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,435 | ₩52,515 | ₩52,194 | ₩52,435 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,395 | ₩52,824 | ₩52,100 | ₩52,261 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,341 | ₩52,448 | ₩52,261 | ₩52,288 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,462 | ₩52,582 | ₩52,207 | ₩52,475 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,984 | ₩53,051 | ₩52,690 | ₩52,917 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,770 | ₩52,891 | ₩52,663 | ₩52,850 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,293 | ₩53,306 | ₩52,958 | ₩53,172 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,239 | ₩53,601 | ₩53,159 | ₩53,279 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,279 | ₩53,494 | ₩53,065 | ₩53,239 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,998 | ₩53,427 | ₩52,891 | ₩53,346 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,703 | ₩52,850 | ₩52,582 | ₩52,797 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,757 | ₩52,770 | ₩52,582 | ₩52,582 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,984 | ₩53,159 | ₩52,864 | ₩53,011 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,413 | ₩53,413 | ₩52,864 | ₩53,038 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,252 | ₩53,520 | ₩53,252 | ₩53,319 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,413 | ₩53,614 | ₩53,279 | ₩53,413 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,534 | ₩53,762 | ₩53,400 | ₩53,748 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,520 | ₩53,520 | ₩53,400 | ₩53,480 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,319 | ₩53,494 | ₩53,199 | ₩53,440 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,212 | ₩53,306 | ₩53,065 | ₩53,159 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩53,199 | ₩53,333 | ₩53,025 | ₩53,333 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,917 | ₩53,199 | ₩52,703 | ₩52,770 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩53,038 | ₩53,078 | ₩52,837 | ₩52,917 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩53,105 | ₩53,105 | ₩52,757 | ₩52,877 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,891 | ₩53,051 | ₩52,837 | ₩52,917 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩53,051 | ₩53,051 | ₩52,837 | ₩52,904 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩53,132 | ₩53,132 | ₩52,757 | ₩52,864 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩53,092 | ₩53,092 | ₩52,703 | ₩52,824 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,984 | ₩53,239 | ₩52,891 | ₩53,105 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,864 | ₩52,864 | ₩52,596 | ₩52,716 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,810 | ₩52,877 | ₩52,703 | ₩52,877 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,489 | ₩52,690 | ₩52,422 | ₩52,649 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,422 | ₩52,515 | ₩52,261 | ₩52,301 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,609 | ₩52,797 | ₩52,261 | ₩52,797 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,435 | ₩52,690 | ₩52,328 | ₩52,556 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩52,060 | ₩52,355 | ₩51,805 | ₩52,113 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩52,033 | ₩52,261 | ₩51,926 | ₩52,100 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩52,180 | ₩52,194 | ₩51,926 | ₩52,194 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩52,073 | ₩52,127 | ₩51,725 | ₩51,953 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩52,100 | ₩52,100 | ₩51,752 | ₩51,778 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,314 | ₩52,314 | ₩52,100 | ₩52,180 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,368 | ₩52,502 | ₩52,194 | ₩52,274 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,274 | ₩52,408 | ₩52,207 | ₩52,314 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,355 | ₩52,448 | ₩52,274 | ₩52,301 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,502 | ₩52,824 | ₩52,274 | ₩52,301 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,489 | ₩52,757 | ₩52,355 | ₩52,609 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,462 | ₩52,556 | ₩52,221 | ₩52,408 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,502 | ₩52,502 | ₩51,966 | ₩52,033 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,569 | ₩52,569 | ₩52,180 | ₩52,355 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩52,060 | ₩52,247 | ₩51,966 | ₩52,113 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩52,113 | ₩52,113 | ₩51,738 | ₩52,033 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,261 | ₩52,355 | ₩51,899 | ₩52,167 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,288 | ₩52,569 | ₩52,247 | ₩52,569 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,649 | ₩53,199 | ₩52,167 | ₩52,207 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,261 | ₩52,515 | ₩51,979 | ₩52,167 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,797 | ₩52,850 | ₩52,609 | ₩52,783 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,609 | ₩52,891 | ₩52,582 | ₩52,676 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,716 | ₩52,917 | ₩52,636 | ₩52,636 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,569 | ₩52,904 | ₩52,529 | ₩52,676 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩53,051 | ₩53,051 | ₩52,489 | ₩52,542 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,998 | ₩52,998 | ₩52,502 | ₩52,609 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,931 | ₩53,172 | ₩52,810 | ₩52,904 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,266 | ₩53,748 | ₩52,984 | ₩53,065 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,815 | ₩54,472 | ₩53,239 | ₩53,507 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,909 | ₩54,003 | ₩53,695 | ₩53,936 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩54,070 | ₩54,070 | ₩53,641 | ₩53,762 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,293 | ₩54,445 | ₩53,145 | ₩53,628 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩53,038 | ₩53,373 | ₩52,864 | ₩53,373 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,494 | ₩53,494 | ₩52,797 | ₩52,998 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,212 | ₩53,534 | ₩52,891 | ₩53,172 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,226 | ₩53,708 | ₩52,797 | ₩53,011 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,601 | ₩53,601 | ₩52,944 | ₩53,185 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,815 | ₩53,855 | ₩53,628 | ₩53,802 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,802 | ₩53,882 | ₩53,534 | ₩53,668 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,896 | ₩54,177 | ₩53,815 | ₩54,056 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,829 | ₩54,016 | ₩53,681 | ₩53,936 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,686 | ₩54,767 | ₩54,365 | ₩54,525 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,257 | ₩54,700 | ₩54,043 | ₩54,700 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩54,204 | ₩54,445 | ₩54,110 | ₩54,110 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩54,177 | ₩54,914 | ₩54,070 | ₩54,298 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,936 | ₩54,110 | ₩53,681 | ₩54,003 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,735 | ₩53,936 | ₩53,507 | ₩53,855 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,561 | ₩53,949 | ₩53,306 | ₩53,735 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,494 | ₩54,941 | ₩53,065 | ₩53,199 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,587 | ₩55,865 | ₩53,199 | ₩53,587 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,762 | ₩55,182 | ₩53,105 | ₩53,212 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,378 | ₩54,405 | ₩53,695 | ₩54,083 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩54,070 | ₩54,298 | ₩54,003 | ₩54,284 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩54,097 | ₩54,365 | ₩54,016 | ₩54,204 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,499 | ₩54,753 | ₩54,365 | ₩54,472 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,673 | ₩54,780 | ₩54,311 | ₩54,592 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,633 | ₩55,276 | ₩54,150 | ₩54,311 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,552 | ₩54,619 | ₩54,284 | ₩54,365 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,882 | ₩54,204 | ₩53,829 | ₩54,083 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩54,110 | ₩54,271 | ₩53,681 | ₩53,815 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,217 | ₩54,485 | ₩54,097 | ₩54,298 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,284 | ₩54,552 | ₩54,137 | ₩54,432 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩54,123 | ₩54,311 | ₩53,896 | ₩53,896 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,432 | ₩54,901 | ₩54,204 | ₩54,204 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,646 | ₩54,726 | ₩54,311 | ₩54,418 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,592 | ₩54,726 | ₩54,298 | ₩54,566 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,217 | ₩54,780 | ₩54,123 | ₩54,458 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,592 | ₩54,726 | ₩54,391 | ₩54,619 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,673 | ₩54,981 | ₩54,311 | ₩54,378 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,700 | ₩54,834 | ₩54,499 | ₩54,767 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,954 | ₩55,075 | ₩54,566 | ₩54,700 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,673 | ₩54,887 | ₩54,311 | ₩54,458 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,619 | ₩54,793 | ₩54,552 | ₩54,793 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩54,123 | ₩54,686 | ₩54,123 | ₩54,646 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,842 | ₩54,324 | ₩53,842 | ₩54,324 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,989 | ₩54,284 | ₩53,855 | ₩54,164 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,949 | ₩54,338 | ₩53,762 | ₩54,257 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩54,204 | ₩54,271 | ₩53,815 | ₩54,110 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩53,011 | ₩53,346 | ₩52,850 | ₩53,333 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩53,025 | ₩53,279 | ₩52,904 | ₩53,118 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,649 | ₩53,587 | ₩52,609 | ₩52,757 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩53,011 | ₩53,319 | ₩52,649 | ₩53,266 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,783 | ₩54,499 | ₩52,556 | ₩53,065 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,582 | ₩52,757 | ₩52,207 | ₩52,234 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,703 | ₩52,716 | ₩52,301 | ₩52,408 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩53,199 | ₩53,226 | ₩52,462 | ₩52,475 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,293 | ₩53,346 | ₩52,716 | ₩53,065 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,757 | ₩53,132 | ₩52,609 | ₩52,743 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,716 | ₩53,360 | ₩52,556 | ₩52,917 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩53,038 | ₩53,306 | ₩52,341 | ₩52,462 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩53,199 | ₩53,440 | ₩52,649 | ₩53,306 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,869 | ₩53,989 | ₩52,958 | ₩52,971 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,561 | ₩53,708 | ₩53,226 | ₩53,668 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,770 | ₩53,427 | ₩52,743 | ₩53,185 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩53,132 | ₩53,949 | ₩52,529 | ₩52,529 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,534 | ₩54,137 | ₩53,212 | ₩53,252 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,231 | ₩54,231 | ₩53,654 | ₩53,788 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩54,137 | ₩54,391 | ₩53,976 | ₩54,097 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,842 | ₩54,204 | ₩53,427 | ₩53,963 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,467 | ₩53,936 | ₩53,386 | ₩53,936 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩54,150 | ₩54,365 | ₩53,547 | ₩53,735 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩54,030 | ₩54,432 | ₩53,976 | ₩54,244 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,909 | ₩54,030 | ₩53,293 | ₩53,949 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩55,048 | ₩55,048 | ₩54,351 | ₩54,552 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩55,102 | ₩55,343 | ₩54,941 | ₩55,289 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩55,209 | ₩55,370 | ₩54,954 | ₩55,075 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩55,008 | ₩55,209 | ₩54,874 | ₩55,169 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,834 | ₩55,061 | ₩54,820 | ₩54,968 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,887 | ₩55,088 | ₩54,874 | ₩54,874 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,914 | ₩55,142 | ₩54,552 | ₩54,874 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩55,048 | ₩55,048 | ₩54,539 | ₩54,673 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩55,102 | ₩55,303 | ₩54,700 | ₩54,780 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,954 | ₩55,236 | ₩54,807 | ₩55,236 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩55,075 | ₩55,249 | ₩55,008 | ₩55,236 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩55,209 | ₩55,236 | ₩54,954 | ₩54,954 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,597 | ₩55,597 | ₩54,820 | ₩54,954 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,994 | ₩55,249 | ₩54,874 | ₩54,901 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,673 | ₩54,954 | ₩54,579 | ₩54,860 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,231 | ₩54,619 | ₩54,231 | ₩54,566 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,365 | ₩54,378 | ₩54,083 | ₩54,083 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,539 | ₩54,673 | ₩54,338 | ₩54,391 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,914 | ₩54,914 | ₩54,525 | ₩54,633 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,391 | ₩54,552 | ₩54,298 | ₩54,472 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩55,169 | ₩55,169 | ₩54,512 | ₩54,539 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩55,169 | ₩55,276 | ₩54,941 | ₩55,169 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,941 | ₩55,102 | ₩54,793 | ₩55,035 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,793 | ₩55,209 | ₩54,686 | ₩55,075 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,673 | ₩54,740 | ₩54,418 | ₩54,472 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,365 | ₩54,365 | ₩53,963 | ₩54,244 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,668 | ₩54,043 | ₩53,668 | ₩54,003 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,936 | ₩53,936 | ₩53,614 | ₩53,695 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,413 | ₩53,775 | ₩53,413 | ₩53,507 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,601 | ₩53,601 | ₩53,266 | ₩53,507 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,413 | ₩53,547 | ₩53,226 | ₩53,534 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,547 | ₩53,561 | ₩53,373 | ₩53,400 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,574 | ₩53,574 | ₩53,346 | ₩53,346 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,360 | ₩53,574 | ₩53,360 | ₩53,494 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩53,132 | ₩53,266 | ₩53,038 | ₩53,226 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩53,078 | ₩53,252 | ₩52,931 | ₩53,252 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩53,038 | ₩53,132 | ₩52,797 | ₩53,025 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,891 | ₩52,998 | ₩52,716 | ₩52,917 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,569 | ₩52,877 | ₩52,542 | ₩52,810 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,730 | ₩52,810 | ₩52,502 | ₩52,676 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,623 | ₩52,783 | ₩52,529 | ₩52,783 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,623 | ₩52,810 | ₩52,609 | ₩52,797 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,663 | ₩52,730 | ₩52,448 | ₩52,569 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,757 | ₩52,931 | ₩52,261 | ₩52,877 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,676 | ₩52,904 | ₩52,676 | ₩52,797 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,408 | ₩52,703 | ₩52,247 | ₩52,703 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,301 | ₩52,435 | ₩52,167 | ₩52,274 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,502 | ₩52,502 | ₩52,073 | ₩52,073 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,462 | ₩52,502 | ₩52,127 | ₩52,502 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,556 | ₩52,824 | ₩52,462 | ₩52,502 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩53,025 | ₩53,025 | ₩52,623 | ₩52,649 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,730 | ₩52,904 | ₩52,542 | ₩52,542 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,904 | ₩52,917 | ₩52,408 | ₩52,716 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,783 | ₩53,051 | ₩52,556 | ₩52,904 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,529 | ₩52,743 | ₩52,314 | ₩52,743 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,408 | ₩52,529 | ₩51,792 | ₩52,475 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,797 | ₩52,797 | ₩52,328 | ₩52,395 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,877 | ₩52,877 | ₩52,422 | ₩52,649 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,837 | ₩52,944 | ₩52,542 | ₩52,690 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,355 | ₩52,730 | ₩52,355 | ₩52,730 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,314 | ₩52,328 | ₩52,060 | ₩52,328 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩52,087 | ₩52,556 | ₩52,087 | ₩52,113 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,542 | ₩52,569 | ₩52,301 | ₩52,328 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩52,127 | ₩52,435 | ₩51,899 | ₩52,435 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,859 | ₩51,993 | ₩51,819 | ₩51,953 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,604 | ₩51,859 | ₩51,604 | ₩51,792 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,845 | ₩51,845 | ₩51,591 | ₩51,631 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩52,087 | ₩52,087 | ₩51,618 | ₩51,899 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩52,033 | ₩52,087 | ₩51,738 | ₩51,979 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩52,140 | ₩52,261 | ₩52,006 | ₩52,087 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩52,033 | ₩52,288 | ₩51,993 | ₩52,140 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,448 | ₩52,609 | ₩52,073 | ₩52,127 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,435 | ₩52,770 | ₩52,435 | ₩52,529 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,408 | ₩52,529 | ₩52,355 | ₩52,529 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,435 | ₩52,569 | ₩52,328 | ₩52,408 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩52,194 | ₩52,288 | ₩51,979 | ₩52,274 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,778 | ₩52,073 | ₩51,778 | ₩51,993 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,926 | ₩52,127 | ₩51,792 | ₩51,886 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,752 | ₩52,033 | ₩51,457 | ₩51,792 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,926 | ₩52,020 | ₩51,658 | ₩51,658 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩52,154 | ₩52,381 | ₩51,805 | ₩51,966 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,462 | ₩52,609 | ₩52,301 | ₩52,328 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,435 | ₩52,663 | ₩52,341 | ₩52,408 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,770 | ₩53,038 | ₩52,448 | ₩52,515 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,770 | ₩52,958 | ₩52,623 | ₩52,649 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,931 | ₩53,051 | ₩52,609 | ₩52,797 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,904 | ₩53,051 | ₩52,824 | ₩53,051 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,904 | ₩53,011 | ₩52,824 | ₩52,998 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,783 | ₩52,904 | ₩52,716 | ₩52,864 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,850 | ₩52,850 | ₩52,757 | ₩52,810 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,810 | ₩53,011 | ₩52,810 | ₩52,944 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,770 | ₩53,038 | ₩52,743 | ₩52,783 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,623 | ₩52,971 | ₩52,623 | ₩52,971 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,502 | ₩52,716 | ₩52,381 | ₩52,529 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩52,060 | ₩52,529 | ₩52,020 | ₩52,341 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩52,127 | ₩52,381 | ₩52,087 | ₩52,140 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,328 | ₩52,328 | ₩52,020 | ₩52,060 | -0.51% | 2만 |
|---|