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 | ₩51,129 | ₩51,156 | ₩50,942 | ₩51,129 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,822 | ₩51,129 | ₩50,822 | ₩50,969 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,702 | ₩51,102 | ₩50,635 | ₩50,942 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,142 | ₩51,410 | ₩50,969 | ₩51,142 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,768 | ₩50,915 | ₩50,675 | ₩50,915 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,661 | ₩50,942 | ₩50,555 | ₩50,755 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,608 | ₩50,648 | ₩50,287 | ₩50,501 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,142 | ₩51,223 | ₩50,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,969 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩50,942 | ₩51,370 | ₩50,835 | ₩51,142 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,196 | ₩51,316 | ₩50,982 | ₩51,062 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,503 | ₩51,677 | ₩51,396 | ₩51,597 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,784 | ₩51,837 | ₩51,289 | ₩51,517 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,185 | ₩52,185 | ₩51,410 | ₩51,463 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,412 | ₩52,412 | ₩52,131 | ₩52,291 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,559 | ₩52,559 | ₩52,251 | ₩52,452 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,171 | ₩52,358 | ₩51,957 | ₩52,358 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,278 | ₩52,358 | ₩52,038 | ₩52,278 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,238 | ₩52,666 | ₩51,944 | ₩52,104 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,185 | ₩52,291 | ₩52,104 | ₩52,131 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,305 | ₩52,425 | ₩52,051 | ₩52,318 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,826 | ₩52,893 | ₩52,532 | ₩52,759 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,612 | ₩52,732 | ₩52,505 | ₩52,692 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,133 | ₩53,146 | ₩52,799 | ₩53,013 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,080 | ₩53,440 | ₩53,000 | ₩53,120 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,120 | ₩53,334 | ₩52,906 | ₩53,080 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,839 | ₩53,267 | ₩52,732 | ₩53,187 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,545 | ₩52,692 | ₩52,425 | ₩52,639 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,599 | ₩52,612 | ₩52,425 | ₩52,425 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,826 | ₩53,000 | ₩52,706 | ₩52,853 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,253 | ₩53,253 | ₩52,706 | ₩52,879 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,093 | ₩53,360 | ₩53,093 | ₩53,160 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,253 | ₩53,454 | ₩53,120 | ₩53,253 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,374 | ₩53,601 | ₩53,240 | ₩53,587 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,360 | ₩53,360 | ₩53,240 | ₩53,320 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,160 | ₩53,334 | ₩53,040 | ₩53,280 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,053 | ₩53,146 | ₩52,906 | ₩53,000 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩53,040 | ₩53,173 | ₩52,866 | ₩53,173 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,759 | ₩53,040 | ₩52,545 | ₩52,612 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,879 | ₩52,919 | ₩52,679 | ₩52,759 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩52,946 | ₩52,946 | ₩52,599 | ₩52,719 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,732 | ₩52,893 | ₩52,679 | ₩52,759 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩52,893 | ₩52,893 | ₩52,679 | ₩52,746 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩52,973 | ₩52,973 | ₩52,599 | ₩52,706 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩52,933 | ₩52,933 | ₩52,545 | ₩52,666 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,826 | ₩53,080 | ₩52,732 | ₩52,946 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,706 | ₩52,706 | ₩52,438 | ₩52,559 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,652 | ₩52,719 | ₩52,545 | ₩52,719 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,332 | ₩52,532 | ₩52,265 | ₩52,492 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,265 | ₩52,358 | ₩52,104 | ₩52,144 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,452 | ₩52,639 | ₩52,104 | ₩52,639 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,278 | ₩52,532 | ₩52,171 | ₩52,398 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩51,904 | ₩52,198 | ₩51,650 | ₩51,957 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,877 | ₩52,104 | ₩51,770 | ₩51,944 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩52,024 | ₩52,038 | ₩51,770 | ₩52,038 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩51,917 | ₩51,971 | ₩51,570 | ₩51,797 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩51,944 | ₩51,944 | ₩51,597 | ₩51,623 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,158 | ₩52,158 | ₩51,944 | ₩52,024 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,211 | ₩52,345 | ₩52,038 | ₩52,118 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,118 | ₩52,251 | ₩52,051 | ₩52,158 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,198 | ₩52,291 | ₩52,118 | ₩52,144 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,345 | ₩52,666 | ₩52,118 | ₩52,144 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,332 | ₩52,599 | ₩52,198 | ₩52,452 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,305 | ₩52,398 | ₩52,064 | ₩52,251 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,345 | ₩52,345 | ₩51,810 | ₩51,877 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,412 | ₩52,412 | ₩52,024 | ₩52,198 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩51,904 | ₩52,091 | ₩51,810 | ₩51,957 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩51,957 | ₩51,957 | ₩51,583 | ₩51,877 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,104 | ₩52,198 | ₩51,744 | ₩52,011 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,131 | ₩52,412 | ₩52,091 | ₩52,412 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,492 | ₩53,040 | ₩52,011 | ₩52,051 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,104 | ₩52,358 | ₩51,824 | ₩52,011 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,639 | ₩52,692 | ₩52,452 | ₩52,625 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,452 | ₩52,732 | ₩52,425 | ₩52,519 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,559 | ₩52,759 | ₩52,478 | ₩52,478 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,412 | ₩52,746 | ₩52,372 | ₩52,519 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩52,893 | ₩52,893 | ₩52,332 | ₩52,385 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,839 | ₩52,839 | ₩52,345 | ₩52,452 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,772 | ₩53,013 | ₩52,652 | ₩52,746 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,106 | ₩53,587 | ₩52,826 | ₩52,906 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,654 | ₩54,309 | ₩53,080 | ₩53,347 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,748 | ₩53,841 | ₩53,534 | ₩53,774 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩53,908 | ₩53,908 | ₩53,480 | ₩53,601 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,133 | ₩54,282 | ₩52,986 | ₩53,467 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,879 | ₩53,213 | ₩52,706 | ₩53,213 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,334 | ₩53,334 | ₩52,639 | ₩52,839 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,053 | ₩53,374 | ₩52,732 | ₩53,013 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,066 | ₩53,547 | ₩52,639 | ₩52,853 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,440 | ₩53,440 | ₩52,786 | ₩53,026 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,654 | ₩53,694 | ₩53,467 | ₩53,641 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,641 | ₩53,721 | ₩53,374 | ₩53,507 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,734 | ₩54,015 | ₩53,654 | ₩53,895 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,668 | ₩53,855 | ₩53,521 | ₩53,774 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,523 | ₩54,603 | ₩54,202 | ₩54,362 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,095 | ₩54,536 | ₩53,881 | ₩54,536 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩54,042 | ₩54,282 | ₩53,948 | ₩53,948 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩54,015 | ₩54,750 | ₩53,908 | ₩54,135 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,774 | ₩53,948 | ₩53,521 | ₩53,841 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,574 | ₩53,774 | ₩53,347 | ₩53,694 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,400 | ₩53,788 | ₩53,146 | ₩53,574 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,334 | ₩54,776 | ₩52,906 | ₩53,040 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,427 | ₩55,698 | ₩53,040 | ₩53,427 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,601 | ₩55,017 | ₩52,946 | ₩53,053 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,215 | ₩54,242 | ₩53,534 | ₩53,921 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩53,908 | ₩54,135 | ₩53,841 | ₩54,122 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩53,935 | ₩54,202 | ₩53,855 | ₩54,042 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,336 | ₩54,589 | ₩54,202 | ₩54,309 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,509 | ₩54,616 | ₩54,148 | ₩54,429 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,469 | ₩55,110 | ₩53,988 | ₩54,148 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,389 | ₩54,456 | ₩54,122 | ₩54,202 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,721 | ₩54,042 | ₩53,668 | ₩53,921 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩53,948 | ₩54,108 | ₩53,521 | ₩53,654 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,055 | ₩54,322 | ₩53,935 | ₩54,135 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,122 | ₩54,389 | ₩53,975 | ₩54,269 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩53,961 | ₩54,148 | ₩53,734 | ₩53,734 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,269 | ₩54,736 | ₩54,042 | ₩54,042 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,482 | ₩54,563 | ₩54,148 | ₩54,255 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,429 | ₩54,563 | ₩54,135 | ₩54,402 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,055 | ₩54,616 | ₩53,961 | ₩54,295 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,429 | ₩54,563 | ₩54,229 | ₩54,456 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,509 | ₩54,816 | ₩54,148 | ₩54,215 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,536 | ₩54,670 | ₩54,336 | ₩54,603 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,790 | ₩54,910 | ₩54,402 | ₩54,536 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,509 | ₩54,723 | ₩54,148 | ₩54,295 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,456 | ₩54,629 | ₩54,389 | ₩54,629 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩53,961 | ₩54,523 | ₩53,961 | ₩54,482 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,681 | ₩54,162 | ₩53,681 | ₩54,162 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,828 | ₩54,122 | ₩53,694 | ₩54,002 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,788 | ₩54,175 | ₩53,601 | ₩54,095 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩54,042 | ₩54,108 | ₩53,654 | ₩53,948 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,853 | ₩53,187 | ₩52,692 | ₩53,173 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,866 | ₩53,120 | ₩52,746 | ₩52,959 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,492 | ₩53,427 | ₩52,452 | ₩52,599 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,853 | ₩53,160 | ₩52,492 | ₩53,106 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,625 | ₩54,336 | ₩52,398 | ₩52,906 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,425 | ₩52,599 | ₩52,051 | ₩52,078 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,545 | ₩52,559 | ₩52,144 | ₩52,251 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩53,040 | ₩53,066 | ₩52,305 | ₩52,318 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,133 | ₩53,187 | ₩52,559 | ₩52,906 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,599 | ₩52,973 | ₩52,452 | ₩52,585 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,559 | ₩53,200 | ₩52,398 | ₩52,759 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,879 | ₩53,146 | ₩52,185 | ₩52,305 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩53,040 | ₩53,280 | ₩52,492 | ₩53,146 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,708 | ₩53,828 | ₩52,799 | ₩52,812 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,400 | ₩53,547 | ₩53,066 | ₩53,507 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,612 | ₩53,267 | ₩52,585 | ₩53,026 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩52,973 | ₩53,788 | ₩52,372 | ₩52,372 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,374 | ₩53,975 | ₩53,053 | ₩53,093 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,068 | ₩54,068 | ₩53,494 | ₩53,627 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩53,975 | ₩54,229 | ₩53,814 | ₩53,935 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,681 | ₩54,042 | ₩53,267 | ₩53,801 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,307 | ₩53,774 | ₩53,227 | ₩53,774 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩53,988 | ₩54,202 | ₩53,387 | ₩53,574 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,868 | ₩54,269 | ₩53,814 | ₩54,082 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,748 | ₩53,868 | ₩53,133 | ₩53,788 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,883 | ₩54,883 | ₩54,189 | ₩54,389 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩54,937 | ₩55,177 | ₩54,776 | ₩55,124 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩55,044 | ₩55,204 | ₩54,790 | ₩54,910 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,843 | ₩55,044 | ₩54,710 | ₩55,004 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,670 | ₩54,897 | ₩54,656 | ₩54,803 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,723 | ₩54,923 | ₩54,710 | ₩54,710 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,750 | ₩54,977 | ₩54,389 | ₩54,710 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,883 | ₩54,883 | ₩54,376 | ₩54,509 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩54,937 | ₩55,137 | ₩54,536 | ₩54,616 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,790 | ₩55,070 | ₩54,643 | ₩55,070 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩54,910 | ₩55,084 | ₩54,843 | ₩55,070 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩55,044 | ₩55,070 | ₩54,790 | ₩54,790 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,431 | ₩55,431 | ₩54,656 | ₩54,790 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,830 | ₩55,084 | ₩54,710 | ₩54,736 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,509 | ₩54,790 | ₩54,416 | ₩54,696 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,068 | ₩54,456 | ₩54,068 | ₩54,402 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,202 | ₩54,215 | ₩53,921 | ₩53,921 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,376 | ₩54,509 | ₩54,175 | ₩54,229 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,750 | ₩54,750 | ₩54,362 | ₩54,469 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,229 | ₩54,389 | ₩54,135 | ₩54,309 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩55,004 | ₩55,004 | ₩54,349 | ₩54,376 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩55,004 | ₩55,110 | ₩54,776 | ₩55,004 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,776 | ₩54,937 | ₩54,629 | ₩54,870 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,629 | ₩55,044 | ₩54,523 | ₩54,910 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,509 | ₩54,576 | ₩54,255 | ₩54,309 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,202 | ₩54,202 | ₩53,801 | ₩54,082 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,507 | ₩53,881 | ₩53,507 | ₩53,841 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,774 | ₩53,774 | ₩53,454 | ₩53,534 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,253 | ₩53,614 | ₩53,253 | ₩53,347 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,440 | ₩53,440 | ₩53,106 | ₩53,347 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,253 | ₩53,387 | ₩53,066 | ₩53,374 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,387 | ₩53,400 | ₩53,213 | ₩53,240 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,414 | ₩53,414 | ₩53,187 | ₩53,187 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,200 | ₩53,414 | ₩53,200 | ₩53,334 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩52,973 | ₩53,106 | ₩52,879 | ₩53,066 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩52,919 | ₩53,093 | ₩52,772 | ₩53,093 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,879 | ₩52,973 | ₩52,639 | ₩52,866 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,732 | ₩52,839 | ₩52,559 | ₩52,759 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,412 | ₩52,719 | ₩52,385 | ₩52,652 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,572 | ₩52,652 | ₩52,345 | ₩52,519 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,465 | ₩52,625 | ₩52,372 | ₩52,625 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,465 | ₩52,652 | ₩52,452 | ₩52,639 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,505 | ₩52,572 | ₩52,291 | ₩52,412 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,599 | ₩52,772 | ₩52,104 | ₩52,719 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,519 | ₩52,746 | ₩52,519 | ₩52,639 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,251 | ₩52,545 | ₩52,091 | ₩52,545 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,144 | ₩52,278 | ₩52,011 | ₩52,118 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,345 | ₩52,345 | ₩51,917 | ₩51,917 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,305 | ₩52,345 | ₩51,971 | ₩52,345 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,398 | ₩52,666 | ₩52,305 | ₩52,345 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,866 | ₩52,866 | ₩52,465 | ₩52,492 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,572 | ₩52,746 | ₩52,385 | ₩52,385 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,746 | ₩52,759 | ₩52,251 | ₩52,559 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,625 | ₩52,893 | ₩52,398 | ₩52,746 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,372 | ₩52,585 | ₩52,158 | ₩52,585 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,251 | ₩52,372 | ₩51,637 | ₩52,318 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,639 | ₩52,639 | ₩52,171 | ₩52,238 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,719 | ₩52,719 | ₩52,265 | ₩52,492 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,679 | ₩52,786 | ₩52,385 | ₩52,532 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,198 | ₩52,572 | ₩52,198 | ₩52,572 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,158 | ₩52,171 | ₩51,904 | ₩52,171 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩51,931 | ₩52,398 | ₩51,931 | ₩51,957 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,385 | ₩52,412 | ₩52,144 | ₩52,171 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩51,971 | ₩52,278 | ₩51,744 | ₩52,278 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,704 | ₩51,837 | ₩51,664 | ₩51,797 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,450 | ₩51,704 | ₩51,450 | ₩51,637 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,690 | ₩51,690 | ₩51,436 | ₩51,476 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩51,931 | ₩51,931 | ₩51,463 | ₩51,744 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,877 | ₩51,931 | ₩51,583 | ₩51,824 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩51,984 | ₩52,104 | ₩51,851 | ₩51,931 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,877 | ₩52,131 | ₩51,837 | ₩51,984 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,291 | ₩52,452 | ₩51,917 | ₩51,971 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,278 | ₩52,612 | ₩52,278 | ₩52,372 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,251 | ₩52,372 | ₩52,198 | ₩52,372 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,278 | ₩52,412 | ₩52,171 | ₩52,251 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩52,038 | ₩52,131 | ₩51,824 | ₩52,118 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,623 | ₩51,917 | ₩51,623 | ₩51,837 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,770 | ₩51,971 | ₩51,637 | ₩51,730 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,597 | ₩51,877 | ₩51,303 | ₩51,637 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,770 | ₩51,864 | ₩51,503 | ₩51,503 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩51,998 | ₩52,225 | ₩51,650 | ₩51,810 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,305 | ₩52,452 | ₩52,144 | ₩52,171 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,278 | ₩52,505 | ₩52,185 | ₩52,251 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,612 | ₩52,879 | ₩52,291 | ₩52,358 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,612 | ₩52,799 | ₩52,465 | ₩52,492 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,772 | ₩52,893 | ₩52,452 | ₩52,639 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,746 | ₩52,893 | ₩52,666 | ₩52,893 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,746 | ₩52,853 | ₩52,666 | ₩52,839 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,625 | ₩52,746 | ₩52,559 | ₩52,706 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,692 | ₩52,692 | ₩52,599 | ₩52,652 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,652 | ₩52,853 | ₩52,652 | ₩52,786 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,612 | ₩52,879 | ₩52,585 | ₩52,625 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,465 | ₩52,812 | ₩52,465 | ₩52,812 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,345 | ₩52,559 | ₩52,225 | ₩52,372 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩51,904 | ₩52,372 | ₩51,864 | ₩52,185 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩51,971 | ₩52,225 | ₩51,931 | ₩51,984 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,171 | ₩52,171 | ₩51,864 | ₩51,904 | -0.51% | 2만 |
|---|