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 | ₩51,182 | ₩51,208 | ₩50,994 | ₩51,182 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,874 | ₩51,182 | ₩50,874 | ₩51,021 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,754 | ₩51,155 | ₩50,687 | ₩50,994 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,195 | ₩51,462 | ₩51,021 | ₩51,195 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,820 | ₩50,968 | ₩50,727 | ₩50,968 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,713 | ₩50,994 | ₩50,606 | ₩50,807 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,660 | ₩50,700 | ₩50,339 | ₩50,553 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,195 | ₩51,275 | ₩51,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,021 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩50,994 | ₩51,422 | ₩50,887 | ₩51,195 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,248 | ₩51,369 | ₩51,034 | ₩51,115 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,556 | ₩51,730 | ₩51,449 | ₩51,650 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,837 | ₩51,890 | ₩51,342 | ₩51,569 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,238 | ₩52,238 | ₩51,462 | ₩51,516 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,465 | ₩52,465 | ₩52,185 | ₩52,345 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,613 | ₩52,613 | ₩52,305 | ₩52,506 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,225 | ₩52,412 | ₩52,011 | ₩52,412 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,332 | ₩52,412 | ₩52,091 | ₩52,332 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,292 | ₩52,720 | ₩51,997 | ₩52,158 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,238 | ₩52,345 | ₩52,158 | ₩52,185 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,358 | ₩52,479 | ₩52,104 | ₩52,372 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,880 | ₩52,947 | ₩52,586 | ₩52,813 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,666 | ₩52,786 | ₩52,559 | ₩52,746 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,188 | ₩53,201 | ₩52,853 | ₩53,067 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,134 | ₩53,495 | ₩53,054 | ₩53,174 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,174 | ₩53,388 | ₩52,960 | ₩53,134 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,893 | ₩53,321 | ₩52,786 | ₩53,241 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,599 | ₩52,746 | ₩52,479 | ₩52,693 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,653 | ₩52,666 | ₩52,479 | ₩52,479 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,880 | ₩53,054 | ₩52,760 | ₩52,907 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,308 | ₩53,308 | ₩52,760 | ₩52,934 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,147 | ₩53,415 | ₩53,147 | ₩53,214 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,308 | ₩53,509 | ₩53,174 | ₩53,308 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,428 | ₩53,656 | ₩53,295 | ₩53,642 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,415 | ₩53,415 | ₩53,295 | ₩53,375 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,214 | ₩53,388 | ₩53,094 | ₩53,335 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,107 | ₩53,201 | ₩52,960 | ₩53,054 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩53,094 | ₩53,228 | ₩52,920 | ₩53,228 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,813 | ₩53,094 | ₩52,599 | ₩52,666 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,934 | ₩52,974 | ₩52,733 | ₩52,813 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩53,000 | ₩53,000 | ₩52,653 | ₩52,773 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,786 | ₩52,947 | ₩52,733 | ₩52,813 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩52,947 | ₩52,947 | ₩52,733 | ₩52,800 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩53,027 | ₩53,027 | ₩52,653 | ₩52,760 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩52,987 | ₩52,987 | ₩52,599 | ₩52,720 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,880 | ₩53,134 | ₩52,786 | ₩53,000 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,760 | ₩52,760 | ₩52,492 | ₩52,613 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,706 | ₩52,773 | ₩52,599 | ₩52,773 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,385 | ₩52,586 | ₩52,318 | ₩52,546 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,318 | ₩52,412 | ₩52,158 | ₩52,198 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,506 | ₩52,693 | ₩52,158 | ₩52,693 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,332 | ₩52,586 | ₩52,225 | ₩52,452 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩51,957 | ₩52,251 | ₩51,703 | ₩52,011 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,930 | ₩52,158 | ₩51,823 | ₩51,997 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩52,078 | ₩52,091 | ₩51,823 | ₩52,091 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩51,971 | ₩52,024 | ₩51,623 | ₩51,850 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩51,997 | ₩51,997 | ₩51,650 | ₩51,676 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,211 | ₩52,211 | ₩51,997 | ₩52,078 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,265 | ₩52,399 | ₩52,091 | ₩52,171 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,171 | ₩52,305 | ₩52,104 | ₩52,211 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,251 | ₩52,345 | ₩52,171 | ₩52,198 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,399 | ₩52,720 | ₩52,171 | ₩52,198 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,385 | ₩52,653 | ₩52,251 | ₩52,506 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,358 | ₩52,452 | ₩52,118 | ₩52,305 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,399 | ₩52,399 | ₩51,864 | ₩51,930 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,465 | ₩52,465 | ₩52,078 | ₩52,251 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩51,957 | ₩52,144 | ₩51,864 | ₩52,011 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩52,011 | ₩52,011 | ₩51,636 | ₩51,930 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,158 | ₩52,251 | ₩51,797 | ₩52,064 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,185 | ₩52,465 | ₩52,144 | ₩52,465 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,546 | ₩53,094 | ₩52,064 | ₩52,104 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,158 | ₩52,412 | ₩51,877 | ₩52,064 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,693 | ₩52,746 | ₩52,506 | ₩52,679 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,506 | ₩52,786 | ₩52,479 | ₩52,572 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,613 | ₩52,813 | ₩52,532 | ₩52,532 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,465 | ₩52,800 | ₩52,425 | ₩52,572 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩52,947 | ₩52,947 | ₩52,385 | ₩52,439 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,893 | ₩52,893 | ₩52,399 | ₩52,506 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,827 | ₩53,067 | ₩52,706 | ₩52,800 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,161 | ₩53,642 | ₩52,880 | ₩52,960 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,709 | ₩54,364 | ₩53,134 | ₩53,402 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,803 | ₩53,896 | ₩53,589 | ₩53,830 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩53,963 | ₩53,963 | ₩53,535 | ₩53,656 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,188 | ₩54,338 | ₩53,040 | ₩53,522 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,934 | ₩53,268 | ₩52,760 | ₩53,268 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,388 | ₩53,388 | ₩52,693 | ₩52,893 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,107 | ₩53,428 | ₩52,786 | ₩53,067 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,121 | ₩53,602 | ₩52,693 | ₩52,907 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,495 | ₩53,495 | ₩52,840 | ₩53,081 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,709 | ₩53,749 | ₩53,522 | ₩53,696 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,696 | ₩53,776 | ₩53,428 | ₩53,562 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,789 | ₩54,070 | ₩53,709 | ₩53,950 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,723 | ₩53,910 | ₩53,575 | ₩53,830 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,578 | ₩54,659 | ₩54,258 | ₩54,418 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,151 | ₩54,592 | ₩53,937 | ₩54,592 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩54,097 | ₩54,338 | ₩54,003 | ₩54,003 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩54,070 | ₩54,806 | ₩53,963 | ₩54,191 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,830 | ₩54,003 | ₩53,575 | ₩53,896 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,629 | ₩53,830 | ₩53,402 | ₩53,749 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,455 | ₩53,843 | ₩53,201 | ₩53,629 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,388 | ₩54,833 | ₩52,960 | ₩53,094 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,482 | ₩55,755 | ₩53,094 | ₩53,482 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,656 | ₩55,073 | ₩53,000 | ₩53,107 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,271 | ₩54,298 | ₩53,589 | ₩53,977 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩53,963 | ₩54,191 | ₩53,896 | ₩54,177 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩53,990 | ₩54,258 | ₩53,910 | ₩54,097 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,391 | ₩54,645 | ₩54,258 | ₩54,364 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,565 | ₩54,672 | ₩54,204 | ₩54,485 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,525 | ₩55,167 | ₩54,044 | ₩54,204 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,445 | ₩54,512 | ₩54,177 | ₩54,258 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,776 | ₩54,097 | ₩53,723 | ₩53,977 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩54,003 | ₩54,164 | ₩53,575 | ₩53,709 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,110 | ₩54,378 | ₩53,990 | ₩54,191 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,177 | ₩54,445 | ₩54,030 | ₩54,324 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩54,017 | ₩54,204 | ₩53,789 | ₩53,789 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,324 | ₩54,792 | ₩54,097 | ₩54,097 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,538 | ₩54,619 | ₩54,204 | ₩54,311 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,485 | ₩54,619 | ₩54,191 | ₩54,458 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,110 | ₩54,672 | ₩54,017 | ₩54,351 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,485 | ₩54,619 | ₩54,284 | ₩54,512 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,565 | ₩54,873 | ₩54,204 | ₩54,271 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,592 | ₩54,726 | ₩54,391 | ₩54,659 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,846 | ₩54,966 | ₩54,458 | ₩54,592 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,565 | ₩54,779 | ₩54,204 | ₩54,351 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,512 | ₩54,685 | ₩54,445 | ₩54,685 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩54,017 | ₩54,578 | ₩54,017 | ₩54,538 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,736 | ₩54,217 | ₩53,736 | ₩54,217 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,883 | ₩54,177 | ₩53,749 | ₩54,057 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,843 | ₩54,231 | ₩53,656 | ₩54,151 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩54,097 | ₩54,164 | ₩53,709 | ₩54,003 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,907 | ₩53,241 | ₩52,746 | ₩53,228 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,920 | ₩53,174 | ₩52,800 | ₩53,014 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,546 | ₩53,482 | ₩52,506 | ₩52,653 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,907 | ₩53,214 | ₩52,546 | ₩53,161 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,679 | ₩54,391 | ₩52,452 | ₩52,960 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,479 | ₩52,653 | ₩52,104 | ₩52,131 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,599 | ₩52,613 | ₩52,198 | ₩52,305 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩53,094 | ₩53,121 | ₩52,358 | ₩52,372 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,188 | ₩53,241 | ₩52,613 | ₩52,960 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,653 | ₩53,027 | ₩52,506 | ₩52,639 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,613 | ₩53,254 | ₩52,452 | ₩52,813 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,934 | ₩53,201 | ₩52,238 | ₩52,358 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩53,094 | ₩53,335 | ₩52,546 | ₩53,201 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,763 | ₩53,883 | ₩52,853 | ₩52,867 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,455 | ₩53,602 | ₩53,121 | ₩53,562 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,666 | ₩53,321 | ₩52,639 | ₩53,081 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩53,027 | ₩53,843 | ₩52,425 | ₩52,425 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,428 | ₩54,030 | ₩53,107 | ₩53,147 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,124 | ₩54,124 | ₩53,549 | ₩53,682 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩54,030 | ₩54,284 | ₩53,870 | ₩53,990 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,736 | ₩54,097 | ₩53,321 | ₩53,856 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,361 | ₩53,830 | ₩53,281 | ₩53,830 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩54,044 | ₩54,258 | ₩53,442 | ₩53,629 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,923 | ₩54,324 | ₩53,870 | ₩54,137 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,803 | ₩53,923 | ₩53,188 | ₩53,843 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,940 | ₩54,940 | ₩54,244 | ₩54,445 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩54,993 | ₩55,234 | ₩54,833 | ₩55,180 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩55,100 | ₩55,261 | ₩54,846 | ₩54,966 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,899 | ₩55,100 | ₩54,766 | ₩55,060 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,726 | ₩54,953 | ₩54,712 | ₩54,859 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,779 | ₩54,980 | ₩54,766 | ₩54,766 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,806 | ₩55,033 | ₩54,445 | ₩54,766 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,940 | ₩54,940 | ₩54,431 | ₩54,565 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩54,993 | ₩55,194 | ₩54,592 | ₩54,672 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,846 | ₩55,127 | ₩54,699 | ₩55,127 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩54,966 | ₩55,140 | ₩54,899 | ₩55,127 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩55,100 | ₩55,127 | ₩54,846 | ₩54,846 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,488 | ₩55,488 | ₩54,712 | ₩54,846 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,886 | ₩55,140 | ₩54,766 | ₩54,792 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,565 | ₩54,846 | ₩54,471 | ₩54,752 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,124 | ₩54,512 | ₩54,124 | ₩54,458 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,258 | ₩54,271 | ₩53,977 | ₩53,977 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,431 | ₩54,565 | ₩54,231 | ₩54,284 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,806 | ₩54,806 | ₩54,418 | ₩54,525 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,284 | ₩54,445 | ₩54,191 | ₩54,364 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩55,060 | ₩55,060 | ₩54,405 | ₩54,431 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩55,060 | ₩55,167 | ₩54,833 | ₩55,060 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,833 | ₩54,993 | ₩54,685 | ₩54,926 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,685 | ₩55,100 | ₩54,578 | ₩54,966 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,565 | ₩54,632 | ₩54,311 | ₩54,364 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,258 | ₩54,258 | ₩53,856 | ₩54,137 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,562 | ₩53,937 | ₩53,562 | ₩53,896 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,830 | ₩53,830 | ₩53,509 | ₩53,589 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,308 | ₩53,669 | ₩53,308 | ₩53,402 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,495 | ₩53,495 | ₩53,161 | ₩53,402 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,308 | ₩53,442 | ₩53,121 | ₩53,428 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,442 | ₩53,455 | ₩53,268 | ₩53,295 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,468 | ₩53,468 | ₩53,241 | ₩53,241 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,254 | ₩53,468 | ₩53,254 | ₩53,388 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩53,027 | ₩53,161 | ₩52,934 | ₩53,121 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩52,974 | ₩53,147 | ₩52,827 | ₩53,147 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,934 | ₩53,027 | ₩52,693 | ₩52,920 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,786 | ₩52,893 | ₩52,613 | ₩52,813 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,465 | ₩52,773 | ₩52,439 | ₩52,706 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,626 | ₩52,706 | ₩52,399 | ₩52,572 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,519 | ₩52,679 | ₩52,425 | ₩52,679 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,519 | ₩52,706 | ₩52,506 | ₩52,693 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,559 | ₩52,626 | ₩52,345 | ₩52,465 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,653 | ₩52,827 | ₩52,158 | ₩52,773 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,572 | ₩52,800 | ₩52,572 | ₩52,693 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,305 | ₩52,599 | ₩52,144 | ₩52,599 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,198 | ₩52,332 | ₩52,064 | ₩52,171 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,399 | ₩52,399 | ₩51,971 | ₩51,971 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,358 | ₩52,399 | ₩52,024 | ₩52,399 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,452 | ₩52,720 | ₩52,358 | ₩52,399 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,920 | ₩52,920 | ₩52,519 | ₩52,546 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,626 | ₩52,800 | ₩52,439 | ₩52,439 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,800 | ₩52,813 | ₩52,305 | ₩52,613 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,679 | ₩52,947 | ₩52,452 | ₩52,800 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,425 | ₩52,639 | ₩52,211 | ₩52,639 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,305 | ₩52,425 | ₩51,690 | ₩52,372 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,693 | ₩52,693 | ₩52,225 | ₩52,292 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,773 | ₩52,773 | ₩52,318 | ₩52,546 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,733 | ₩52,840 | ₩52,439 | ₩52,586 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,251 | ₩52,626 | ₩52,251 | ₩52,626 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,211 | ₩52,225 | ₩51,957 | ₩52,225 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩51,984 | ₩52,452 | ₩51,984 | ₩52,011 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,439 | ₩52,465 | ₩52,198 | ₩52,225 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩52,024 | ₩52,332 | ₩51,797 | ₩52,332 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,757 | ₩51,890 | ₩51,716 | ₩51,850 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,503 | ₩51,757 | ₩51,503 | ₩51,690 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,743 | ₩51,743 | ₩51,489 | ₩51,529 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩51,984 | ₩51,984 | ₩51,516 | ₩51,797 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,930 | ₩51,984 | ₩51,636 | ₩51,877 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩52,037 | ₩52,158 | ₩51,904 | ₩51,984 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,930 | ₩52,185 | ₩51,890 | ₩52,037 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,345 | ₩52,506 | ₩51,971 | ₩52,024 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,332 | ₩52,666 | ₩52,332 | ₩52,425 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,305 | ₩52,425 | ₩52,251 | ₩52,425 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,332 | ₩52,465 | ₩52,225 | ₩52,305 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩52,091 | ₩52,185 | ₩51,877 | ₩52,171 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,676 | ₩51,971 | ₩51,676 | ₩51,890 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,823 | ₩52,024 | ₩51,690 | ₩51,783 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,650 | ₩51,930 | ₩51,355 | ₩51,690 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,823 | ₩51,917 | ₩51,556 | ₩51,556 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩52,051 | ₩52,278 | ₩51,703 | ₩51,864 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,358 | ₩52,506 | ₩52,198 | ₩52,225 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,332 | ₩52,559 | ₩52,238 | ₩52,305 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,666 | ₩52,934 | ₩52,345 | ₩52,412 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,666 | ₩52,853 | ₩52,519 | ₩52,546 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,827 | ₩52,947 | ₩52,506 | ₩52,693 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,800 | ₩52,947 | ₩52,720 | ₩52,947 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,800 | ₩52,907 | ₩52,720 | ₩52,893 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,679 | ₩52,800 | ₩52,613 | ₩52,760 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,746 | ₩52,746 | ₩52,653 | ₩52,706 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,706 | ₩52,907 | ₩52,706 | ₩52,840 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,666 | ₩52,934 | ₩52,639 | ₩52,679 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,519 | ₩52,867 | ₩52,519 | ₩52,867 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,399 | ₩52,613 | ₩52,278 | ₩52,425 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩51,957 | ₩52,425 | ₩51,917 | ₩52,238 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩52,024 | ₩52,278 | ₩51,984 | ₩52,037 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,225 | ₩52,225 | ₩51,917 | ₩51,957 | -0.51% | 2만 |
|---|