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 | ₩51,051 | ₩51,078 | ₩50,864 | ₩51,051 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,744 | ₩51,051 | ₩50,744 | ₩50,891 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,624 | ₩51,024 | ₩50,557 | ₩50,864 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,064 | ₩51,331 | ₩50,891 | ₩51,064 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,691 | ₩50,838 | ₩50,597 | ₩50,838 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,584 | ₩50,864 | ₩50,477 | ₩50,678 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,531 | ₩50,571 | ₩50,211 | ₩50,424 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,064 | ₩51,144 | ₩50,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,891 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩50,864 | ₩51,291 | ₩50,758 | ₩51,064 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,118 | ₩51,238 | ₩50,904 | ₩50,984 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,425 | ₩51,598 | ₩51,318 | ₩51,518 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,705 | ₩51,758 | ₩51,211 | ₩51,438 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,105 | ₩52,105 | ₩51,331 | ₩51,385 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,332 | ₩52,332 | ₩52,052 | ₩52,212 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,478 | ₩52,478 | ₩52,172 | ₩52,372 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,092 | ₩52,278 | ₩51,878 | ₩52,278 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,198 | ₩52,278 | ₩51,958 | ₩52,198 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,158 | ₩52,585 | ₩51,865 | ₩52,025 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,105 | ₩52,212 | ₩52,025 | ₩52,052 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,225 | ₩52,345 | ₩51,971 | ₩52,238 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,745 | ₩52,812 | ₩52,452 | ₩52,678 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,532 | ₩52,652 | ₩52,425 | ₩52,612 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,052 | ₩53,065 | ₩52,718 | ₩52,932 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩52,999 | ₩53,359 | ₩52,919 | ₩53,039 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,039 | ₩53,252 | ₩52,825 | ₩52,999 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,759 | ₩53,185 | ₩52,652 | ₩53,105 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,465 | ₩52,612 | ₩52,345 | ₩52,558 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,518 | ₩52,532 | ₩52,345 | ₩52,345 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,745 | ₩52,919 | ₩52,625 | ₩52,772 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,172 | ₩53,172 | ₩52,625 | ₩52,799 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,012 | ₩53,279 | ₩53,012 | ₩53,079 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,172 | ₩53,372 | ₩53,039 | ₩53,172 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,292 | ₩53,519 | ₩53,159 | ₩53,506 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,279 | ₩53,279 | ₩53,159 | ₩53,239 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,079 | ₩53,252 | ₩52,959 | ₩53,199 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩52,972 | ₩53,065 | ₩52,825 | ₩52,919 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩52,959 | ₩53,092 | ₩52,785 | ₩53,092 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,678 | ₩52,959 | ₩52,465 | ₩52,532 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,799 | ₩52,839 | ₩52,598 | ₩52,678 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩52,865 | ₩52,865 | ₩52,518 | ₩52,638 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,652 | ₩52,812 | ₩52,598 | ₩52,678 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩52,812 | ₩52,812 | ₩52,598 | ₩52,665 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩52,892 | ₩52,892 | ₩52,518 | ₩52,625 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩52,852 | ₩52,852 | ₩52,465 | ₩52,585 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,745 | ₩52,999 | ₩52,652 | ₩52,865 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,625 | ₩52,625 | ₩52,358 | ₩52,478 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,572 | ₩52,638 | ₩52,465 | ₩52,638 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,252 | ₩52,452 | ₩52,185 | ₩52,412 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,185 | ₩52,278 | ₩52,025 | ₩52,065 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,372 | ₩52,558 | ₩52,025 | ₩52,558 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,198 | ₩52,452 | ₩52,092 | ₩52,318 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩51,825 | ₩52,118 | ₩51,571 | ₩51,878 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,798 | ₩52,025 | ₩51,691 | ₩51,865 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩51,945 | ₩51,958 | ₩51,691 | ₩51,958 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩51,838 | ₩51,891 | ₩51,491 | ₩51,718 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩51,865 | ₩51,865 | ₩51,518 | ₩51,545 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,078 | ₩52,078 | ₩51,865 | ₩51,945 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,132 | ₩52,265 | ₩51,958 | ₩52,038 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,038 | ₩52,172 | ₩51,971 | ₩52,078 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,118 | ₩52,212 | ₩52,038 | ₩52,065 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,265 | ₩52,585 | ₩52,038 | ₩52,065 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,252 | ₩52,518 | ₩52,118 | ₩52,372 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,225 | ₩52,318 | ₩51,985 | ₩52,172 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,265 | ₩52,265 | ₩51,731 | ₩51,798 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,332 | ₩52,332 | ₩51,945 | ₩52,118 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩51,825 | ₩52,011 | ₩51,731 | ₩51,878 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩51,878 | ₩51,878 | ₩51,505 | ₩51,798 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,025 | ₩52,118 | ₩51,665 | ₩51,931 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,052 | ₩52,332 | ₩52,011 | ₩52,332 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,412 | ₩52,959 | ₩51,931 | ₩51,971 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,025 | ₩52,278 | ₩51,745 | ₩51,931 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,558 | ₩52,612 | ₩52,372 | ₩52,545 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,372 | ₩52,652 | ₩52,345 | ₩52,438 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,478 | ₩52,678 | ₩52,398 | ₩52,398 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,332 | ₩52,665 | ₩52,292 | ₩52,438 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩52,812 | ₩52,812 | ₩52,252 | ₩52,305 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,759 | ₩52,759 | ₩52,265 | ₩52,372 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,692 | ₩52,932 | ₩52,572 | ₩52,665 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,025 | ₩53,506 | ₩52,745 | ₩52,825 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,572 | ₩54,226 | ₩52,999 | ₩53,265 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,666 | ₩53,759 | ₩53,452 | ₩53,692 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩53,826 | ₩53,826 | ₩53,399 | ₩53,519 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,052 | ₩54,199 | ₩52,905 | ₩53,385 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,799 | ₩53,132 | ₩52,625 | ₩53,132 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,252 | ₩53,252 | ₩52,558 | ₩52,759 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩52,972 | ₩53,292 | ₩52,652 | ₩52,932 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩52,985 | ₩53,466 | ₩52,558 | ₩52,772 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,359 | ₩53,359 | ₩52,705 | ₩52,945 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,572 | ₩53,612 | ₩53,385 | ₩53,559 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,559 | ₩53,639 | ₩53,292 | ₩53,425 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,652 | ₩53,932 | ₩53,572 | ₩53,812 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,586 | ₩53,772 | ₩53,439 | ₩53,692 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,439 | ₩54,519 | ₩54,119 | ₩54,279 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,012 | ₩54,453 | ₩53,799 | ₩54,453 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩53,959 | ₩54,199 | ₩53,866 | ₩53,866 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩53,932 | ₩54,666 | ₩53,826 | ₩54,052 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,692 | ₩53,866 | ₩53,439 | ₩53,759 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,492 | ₩53,692 | ₩53,265 | ₩53,612 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,319 | ₩53,706 | ₩53,065 | ₩53,492 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,252 | ₩54,693 | ₩52,825 | ₩52,959 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,345 | ₩55,613 | ₩52,959 | ₩53,345 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,519 | ₩54,933 | ₩52,865 | ₩52,972 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,133 | ₩54,159 | ₩53,452 | ₩53,839 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩53,826 | ₩54,052 | ₩53,759 | ₩54,039 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩53,852 | ₩54,119 | ₩53,772 | ₩53,959 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,253 | ₩54,506 | ₩54,119 | ₩54,226 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,426 | ₩54,533 | ₩54,066 | ₩54,346 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,386 | ₩55,026 | ₩53,906 | ₩54,066 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,306 | ₩54,373 | ₩54,039 | ₩54,119 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,639 | ₩53,959 | ₩53,586 | ₩53,839 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩53,866 | ₩54,026 | ₩53,439 | ₩53,572 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩53,972 | ₩54,239 | ₩53,852 | ₩54,052 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,039 | ₩54,306 | ₩53,892 | ₩54,186 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩53,879 | ₩54,066 | ₩53,652 | ₩53,652 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,186 | ₩54,653 | ₩53,959 | ₩53,959 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,399 | ₩54,479 | ₩54,066 | ₩54,173 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,346 | ₩54,479 | ₩54,052 | ₩54,319 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩53,972 | ₩54,533 | ₩53,879 | ₩54,213 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,346 | ₩54,479 | ₩54,146 | ₩54,373 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,426 | ₩54,733 | ₩54,066 | ₩54,133 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,453 | ₩54,586 | ₩54,253 | ₩54,519 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,706 | ₩54,826 | ₩54,319 | ₩54,453 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,426 | ₩54,639 | ₩54,066 | ₩54,213 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,373 | ₩54,546 | ₩54,306 | ₩54,546 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩53,879 | ₩54,439 | ₩53,879 | ₩54,399 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,599 | ₩54,079 | ₩53,599 | ₩54,079 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,746 | ₩54,039 | ₩53,612 | ₩53,919 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,706 | ₩54,092 | ₩53,519 | ₩54,012 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩53,959 | ₩54,026 | ₩53,572 | ₩53,866 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,772 | ₩53,105 | ₩52,612 | ₩53,092 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,785 | ₩53,039 | ₩52,665 | ₩52,879 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,412 | ₩53,345 | ₩52,372 | ₩52,518 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,772 | ₩53,079 | ₩52,412 | ₩53,025 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,545 | ₩54,253 | ₩52,318 | ₩52,825 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,345 | ₩52,518 | ₩51,971 | ₩51,998 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,465 | ₩52,478 | ₩52,065 | ₩52,172 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩52,959 | ₩52,985 | ₩52,225 | ₩52,238 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,052 | ₩53,105 | ₩52,478 | ₩52,825 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,518 | ₩52,892 | ₩52,372 | ₩52,505 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,478 | ₩53,119 | ₩52,318 | ₩52,678 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,799 | ₩53,065 | ₩52,105 | ₩52,225 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩52,959 | ₩53,199 | ₩52,412 | ₩53,065 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,626 | ₩53,746 | ₩52,718 | ₩52,732 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,319 | ₩53,466 | ₩52,985 | ₩53,425 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,532 | ₩53,185 | ₩52,505 | ₩52,945 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩52,892 | ₩53,706 | ₩52,292 | ₩52,292 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,292 | ₩53,892 | ₩52,972 | ₩53,012 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩53,986 | ₩53,986 | ₩53,412 | ₩53,546 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩53,892 | ₩54,146 | ₩53,732 | ₩53,852 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,599 | ₩53,959 | ₩53,185 | ₩53,719 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,225 | ₩53,692 | ₩53,145 | ₩53,692 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩53,906 | ₩54,119 | ₩53,305 | ₩53,492 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,786 | ₩54,186 | ₩53,732 | ₩53,999 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,666 | ₩53,786 | ₩53,052 | ₩53,706 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,799 | ₩54,799 | ₩54,106 | ₩54,306 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩54,853 | ₩55,093 | ₩54,693 | ₩55,040 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩54,960 | ₩55,120 | ₩54,706 | ₩54,826 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,759 | ₩54,960 | ₩54,626 | ₩54,920 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,586 | ₩54,813 | ₩54,573 | ₩54,719 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,639 | ₩54,840 | ₩54,626 | ₩54,626 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,666 | ₩54,893 | ₩54,306 | ₩54,626 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,799 | ₩54,799 | ₩54,293 | ₩54,426 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩54,853 | ₩55,053 | ₩54,453 | ₩54,533 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,706 | ₩54,986 | ₩54,559 | ₩54,986 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩54,826 | ₩55,000 | ₩54,759 | ₩54,986 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩54,960 | ₩54,986 | ₩54,706 | ₩54,706 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,346 | ₩55,346 | ₩54,573 | ₩54,706 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,746 | ₩55,000 | ₩54,626 | ₩54,653 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,426 | ₩54,706 | ₩54,333 | ₩54,613 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩53,986 | ₩54,373 | ₩53,986 | ₩54,319 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,119 | ₩54,133 | ₩53,839 | ₩53,839 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,293 | ₩54,426 | ₩54,092 | ₩54,146 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,666 | ₩54,666 | ₩54,279 | ₩54,386 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,146 | ₩54,306 | ₩54,052 | ₩54,226 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩54,920 | ₩54,920 | ₩54,266 | ₩54,293 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩54,920 | ₩55,026 | ₩54,693 | ₩54,920 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,693 | ₩54,853 | ₩54,546 | ₩54,786 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,546 | ₩54,960 | ₩54,439 | ₩54,826 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,426 | ₩54,493 | ₩54,173 | ₩54,226 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,119 | ₩54,119 | ₩53,719 | ₩53,999 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,425 | ₩53,799 | ₩53,425 | ₩53,759 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,692 | ₩53,692 | ₩53,372 | ₩53,452 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,172 | ₩53,532 | ₩53,172 | ₩53,265 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,359 | ₩53,359 | ₩53,025 | ₩53,265 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,172 | ₩53,305 | ₩52,985 | ₩53,292 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,305 | ₩53,319 | ₩53,132 | ₩53,159 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,332 | ₩53,332 | ₩53,105 | ₩53,105 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,119 | ₩53,332 | ₩53,119 | ₩53,252 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩52,892 | ₩53,025 | ₩52,799 | ₩52,985 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩52,839 | ₩53,012 | ₩52,692 | ₩53,012 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,799 | ₩52,892 | ₩52,558 | ₩52,785 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,652 | ₩52,759 | ₩52,478 | ₩52,678 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,332 | ₩52,638 | ₩52,305 | ₩52,572 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,492 | ₩52,572 | ₩52,265 | ₩52,438 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,385 | ₩52,545 | ₩52,292 | ₩52,545 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,385 | ₩52,572 | ₩52,372 | ₩52,558 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,425 | ₩52,492 | ₩52,212 | ₩52,332 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,518 | ₩52,692 | ₩52,025 | ₩52,638 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,438 | ₩52,665 | ₩52,438 | ₩52,558 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,172 | ₩52,465 | ₩52,011 | ₩52,465 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,065 | ₩52,198 | ₩51,931 | ₩52,038 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,265 | ₩52,265 | ₩51,838 | ₩51,838 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,225 | ₩52,265 | ₩51,891 | ₩52,265 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,318 | ₩52,585 | ₩52,225 | ₩52,265 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,785 | ₩52,785 | ₩52,385 | ₩52,412 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,492 | ₩52,665 | ₩52,305 | ₩52,305 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,665 | ₩52,678 | ₩52,172 | ₩52,478 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,545 | ₩52,812 | ₩52,318 | ₩52,665 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,292 | ₩52,505 | ₩52,078 | ₩52,505 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,172 | ₩52,292 | ₩51,558 | ₩52,238 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,558 | ₩52,558 | ₩52,092 | ₩52,158 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,638 | ₩52,638 | ₩52,185 | ₩52,412 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,598 | ₩52,705 | ₩52,305 | ₩52,452 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,118 | ₩52,492 | ₩52,118 | ₩52,492 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,078 | ₩52,092 | ₩51,825 | ₩52,092 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩51,851 | ₩52,318 | ₩51,851 | ₩51,878 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,305 | ₩52,332 | ₩52,065 | ₩52,092 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩51,891 | ₩52,198 | ₩51,665 | ₩52,198 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,625 | ₩51,758 | ₩51,585 | ₩51,718 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,371 | ₩51,625 | ₩51,371 | ₩51,558 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,611 | ₩51,611 | ₩51,358 | ₩51,398 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩51,851 | ₩51,851 | ₩51,385 | ₩51,665 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,798 | ₩51,851 | ₩51,505 | ₩51,745 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩51,905 | ₩52,025 | ₩51,771 | ₩51,851 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,798 | ₩52,052 | ₩51,758 | ₩51,905 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,212 | ₩52,372 | ₩51,838 | ₩51,891 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,198 | ₩52,532 | ₩52,198 | ₩52,292 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,172 | ₩52,292 | ₩52,118 | ₩52,292 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,198 | ₩52,332 | ₩52,092 | ₩52,172 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩51,958 | ₩52,052 | ₩51,745 | ₩52,038 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,545 | ₩51,838 | ₩51,545 | ₩51,758 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,691 | ₩51,891 | ₩51,558 | ₩51,651 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,518 | ₩51,798 | ₩51,224 | ₩51,558 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,691 | ₩51,785 | ₩51,425 | ₩51,425 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩51,918 | ₩52,145 | ₩51,571 | ₩51,731 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,225 | ₩52,372 | ₩52,065 | ₩52,092 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,198 | ₩52,425 | ₩52,105 | ₩52,172 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,532 | ₩52,799 | ₩52,212 | ₩52,278 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,532 | ₩52,718 | ₩52,385 | ₩52,412 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,692 | ₩52,812 | ₩52,372 | ₩52,558 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,665 | ₩52,812 | ₩52,585 | ₩52,812 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,665 | ₩52,772 | ₩52,585 | ₩52,759 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,545 | ₩52,665 | ₩52,478 | ₩52,625 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,612 | ₩52,612 | ₩52,518 | ₩52,572 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,572 | ₩52,772 | ₩52,572 | ₩52,705 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,532 | ₩52,799 | ₩52,505 | ₩52,545 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,385 | ₩52,732 | ₩52,385 | ₩52,732 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,265 | ₩52,478 | ₩52,145 | ₩52,292 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩51,825 | ₩52,292 | ₩51,785 | ₩52,105 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩51,891 | ₩52,145 | ₩51,851 | ₩51,905 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,092 | ₩52,092 | ₩51,785 | ₩51,825 | -0.51% | 2만 |
|---|