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 | ₩51,235 | ₩51,262 | ₩51,048 | ₩51,235 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,927 | ₩51,235 | ₩50,927 | ₩51,074 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,807 | ₩51,208 | ₩50,740 | ₩51,048 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,248 | ₩51,516 | ₩51,074 | ₩51,248 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,874 | ₩51,021 | ₩50,780 | ₩51,021 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,767 | ₩51,048 | ₩50,659 | ₩50,860 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,713 | ₩50,753 | ₩50,392 | ₩50,606 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,248 | ₩51,329 | ₩51,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,074 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩51,048 | ₩51,476 | ₩50,941 | ₩51,248 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,302 | ₩51,423 | ₩51,088 | ₩51,168 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,610 | ₩51,784 | ₩51,503 | ₩51,704 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,891 | ₩51,945 | ₩51,396 | ₩51,623 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,293 | ₩52,293 | ₩51,516 | ₩51,570 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,520 | ₩52,520 | ₩52,239 | ₩52,400 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,668 | ₩52,668 | ₩52,360 | ₩52,561 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,279 | ₩52,467 | ₩52,065 | ₩52,467 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,386 | ₩52,467 | ₩52,145 | ₩52,386 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,346 | ₩52,775 | ₩52,052 | ₩52,212 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,293 | ₩52,400 | ₩52,212 | ₩52,239 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,413 | ₩52,534 | ₩52,159 | ₩52,427 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,935 | ₩53,002 | ₩52,641 | ₩52,868 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,721 | ₩52,842 | ₩52,614 | ₩52,801 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,243 | ₩53,257 | ₩52,909 | ₩53,123 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,190 | ₩53,551 | ₩53,109 | ₩53,230 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,230 | ₩53,444 | ₩53,016 | ₩53,190 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,949 | ₩53,377 | ₩52,842 | ₩53,297 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,654 | ₩52,801 | ₩52,534 | ₩52,748 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,708 | ₩52,721 | ₩52,534 | ₩52,534 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,935 | ₩53,109 | ₩52,815 | ₩52,962 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,364 | ₩53,364 | ₩52,815 | ₩52,989 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,203 | ₩53,471 | ₩53,203 | ₩53,270 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,364 | ₩53,565 | ₩53,230 | ₩53,364 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,484 | ₩53,712 | ₩53,350 | ₩53,698 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,471 | ₩53,471 | ₩53,350 | ₩53,431 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,270 | ₩53,444 | ₩53,150 | ₩53,391 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,163 | ₩53,257 | ₩53,016 | ₩53,109 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩53,150 | ₩53,283 | ₩52,976 | ₩53,283 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,868 | ₩53,150 | ₩52,654 | ₩52,721 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,989 | ₩53,029 | ₩52,788 | ₩52,868 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩53,056 | ₩53,056 | ₩52,708 | ₩52,828 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,842 | ₩53,002 | ₩52,788 | ₩52,868 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩53,002 | ₩53,002 | ₩52,788 | ₩52,855 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩53,083 | ₩53,083 | ₩52,708 | ₩52,815 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩53,042 | ₩53,042 | ₩52,654 | ₩52,775 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,935 | ₩53,190 | ₩52,842 | ₩53,056 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,815 | ₩52,815 | ₩52,547 | ₩52,668 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,761 | ₩52,828 | ₩52,654 | ₩52,828 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,440 | ₩52,641 | ₩52,373 | ₩52,601 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,373 | ₩52,467 | ₩52,212 | ₩52,253 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,561 | ₩52,748 | ₩52,212 | ₩52,748 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,386 | ₩52,641 | ₩52,279 | ₩52,507 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩52,012 | ₩52,306 | ₩51,757 | ₩52,065 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,985 | ₩52,212 | ₩51,878 | ₩52,052 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩52,132 | ₩52,145 | ₩51,878 | ₩52,145 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩52,025 | ₩52,079 | ₩51,677 | ₩51,905 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩52,052 | ₩52,052 | ₩51,704 | ₩51,730 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,266 | ₩52,266 | ₩52,052 | ₩52,132 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,320 | ₩52,453 | ₩52,145 | ₩52,226 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,226 | ₩52,360 | ₩52,159 | ₩52,266 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,306 | ₩52,400 | ₩52,226 | ₩52,253 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,453 | ₩52,775 | ₩52,226 | ₩52,253 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,440 | ₩52,708 | ₩52,306 | ₩52,561 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,413 | ₩52,507 | ₩52,172 | ₩52,360 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,453 | ₩52,453 | ₩51,918 | ₩51,985 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,520 | ₩52,520 | ₩52,132 | ₩52,306 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩52,012 | ₩52,199 | ₩51,918 | ₩52,065 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩52,065 | ₩52,065 | ₩51,690 | ₩51,985 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,212 | ₩52,306 | ₩51,851 | ₩52,119 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,239 | ₩52,520 | ₩52,199 | ₩52,520 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,601 | ₩53,150 | ₩52,119 | ₩52,159 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,212 | ₩52,467 | ₩51,931 | ₩52,119 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,748 | ₩52,801 | ₩52,561 | ₩52,735 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,561 | ₩52,842 | ₩52,534 | ₩52,627 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,668 | ₩52,868 | ₩52,587 | ₩52,587 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,520 | ₩52,855 | ₩52,480 | ₩52,627 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩53,002 | ₩53,002 | ₩52,440 | ₩52,494 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,949 | ₩52,949 | ₩52,453 | ₩52,561 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,882 | ₩53,123 | ₩52,761 | ₩52,855 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,217 | ₩53,698 | ₩52,935 | ₩53,016 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,765 | ₩54,421 | ₩53,190 | ₩53,457 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,859 | ₩53,953 | ₩53,645 | ₩53,886 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩54,020 | ₩54,020 | ₩53,591 | ₩53,712 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,243 | ₩54,395 | ₩53,096 | ₩53,578 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,989 | ₩53,324 | ₩52,815 | ₩53,324 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,444 | ₩53,444 | ₩52,748 | ₩52,949 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,163 | ₩53,484 | ₩52,842 | ₩53,123 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,176 | ₩53,658 | ₩52,748 | ₩52,962 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,551 | ₩53,551 | ₩52,895 | ₩53,136 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,765 | ₩53,806 | ₩53,578 | ₩53,752 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,752 | ₩53,832 | ₩53,484 | ₩53,618 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,846 | ₩54,127 | ₩53,765 | ₩54,006 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,779 | ₩53,966 | ₩53,632 | ₩53,886 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,636 | ₩54,716 | ₩54,314 | ₩54,475 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,207 | ₩54,649 | ₩53,993 | ₩54,649 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩54,154 | ₩54,395 | ₩54,060 | ₩54,060 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩54,127 | ₩54,863 | ₩54,020 | ₩54,247 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,886 | ₩54,060 | ₩53,632 | ₩53,953 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,685 | ₩53,886 | ₩53,457 | ₩53,806 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,511 | ₩53,899 | ₩53,257 | ₩53,685 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,444 | ₩54,890 | ₩53,016 | ₩53,150 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,538 | ₩55,814 | ₩53,150 | ₩53,538 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,712 | ₩55,131 | ₩53,056 | ₩53,163 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,328 | ₩54,354 | ₩53,645 | ₩54,033 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩54,020 | ₩54,247 | ₩53,953 | ₩54,234 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩54,047 | ₩54,314 | ₩53,966 | ₩54,154 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,448 | ₩54,703 | ₩54,314 | ₩54,421 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,622 | ₩54,729 | ₩54,261 | ₩54,542 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,582 | ₩55,225 | ₩54,100 | ₩54,261 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,502 | ₩54,569 | ₩54,234 | ₩54,314 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,832 | ₩54,154 | ₩53,779 | ₩54,033 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩54,060 | ₩54,221 | ₩53,632 | ₩53,765 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,167 | ₩54,435 | ₩54,047 | ₩54,247 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,234 | ₩54,502 | ₩54,087 | ₩54,381 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩54,073 | ₩54,261 | ₩53,846 | ₩53,846 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,381 | ₩54,850 | ₩54,154 | ₩54,154 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,595 | ₩54,676 | ₩54,261 | ₩54,368 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,542 | ₩54,676 | ₩54,247 | ₩54,515 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,167 | ₩54,729 | ₩54,073 | ₩54,408 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,542 | ₩54,676 | ₩54,341 | ₩54,569 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,622 | ₩54,930 | ₩54,261 | ₩54,328 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,649 | ₩54,783 | ₩54,448 | ₩54,716 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,903 | ₩55,024 | ₩54,515 | ₩54,649 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,622 | ₩54,836 | ₩54,261 | ₩54,408 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,569 | ₩54,743 | ₩54,502 | ₩54,743 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩54,073 | ₩54,636 | ₩54,073 | ₩54,595 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,792 | ₩54,274 | ₩53,792 | ₩54,274 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,939 | ₩54,234 | ₩53,806 | ₩54,113 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,899 | ₩54,288 | ₩53,712 | ₩54,207 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩54,154 | ₩54,221 | ₩53,765 | ₩54,060 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,962 | ₩53,297 | ₩52,801 | ₩53,283 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,976 | ₩53,230 | ₩52,855 | ₩53,069 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,601 | ₩53,538 | ₩52,561 | ₩52,708 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,962 | ₩53,270 | ₩52,601 | ₩53,217 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,735 | ₩54,448 | ₩52,507 | ₩53,016 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,534 | ₩52,708 | ₩52,159 | ₩52,186 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,654 | ₩52,668 | ₩52,253 | ₩52,360 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩53,150 | ₩53,176 | ₩52,413 | ₩52,427 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,243 | ₩53,297 | ₩52,668 | ₩53,016 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,708 | ₩53,083 | ₩52,561 | ₩52,694 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,668 | ₩53,310 | ₩52,507 | ₩52,868 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,989 | ₩53,257 | ₩52,293 | ₩52,413 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩53,150 | ₩53,391 | ₩52,601 | ₩53,257 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,819 | ₩53,939 | ₩52,909 | ₩52,922 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,511 | ₩53,658 | ₩53,176 | ₩53,618 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,721 | ₩53,377 | ₩52,694 | ₩53,136 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩53,083 | ₩53,899 | ₩52,480 | ₩52,480 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,484 | ₩54,087 | ₩53,163 | ₩53,203 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,180 | ₩54,180 | ₩53,605 | ₩53,739 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩54,087 | ₩54,341 | ₩53,926 | ₩54,047 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,792 | ₩54,154 | ₩53,377 | ₩53,913 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,417 | ₩53,886 | ₩53,337 | ₩53,886 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩54,100 | ₩54,314 | ₩53,498 | ₩53,685 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,980 | ₩54,381 | ₩53,926 | ₩54,194 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,859 | ₩53,980 | ₩53,243 | ₩53,899 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,997 | ₩54,997 | ₩54,301 | ₩54,502 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩55,051 | ₩55,292 | ₩54,890 | ₩55,238 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩55,158 | ₩55,318 | ₩54,903 | ₩55,024 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,957 | ₩55,158 | ₩54,823 | ₩55,118 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,783 | ₩55,010 | ₩54,769 | ₩54,917 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,836 | ₩55,037 | ₩54,823 | ₩54,823 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,863 | ₩55,091 | ₩54,502 | ₩54,823 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,997 | ₩54,997 | ₩54,488 | ₩54,622 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩55,051 | ₩55,251 | ₩54,649 | ₩54,729 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,903 | ₩55,185 | ₩54,756 | ₩55,185 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩55,024 | ₩55,198 | ₩54,957 | ₩55,185 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩55,158 | ₩55,185 | ₩54,903 | ₩54,903 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,546 | ₩55,546 | ₩54,769 | ₩54,903 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,944 | ₩55,198 | ₩54,823 | ₩54,850 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,622 | ₩54,903 | ₩54,529 | ₩54,810 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,180 | ₩54,569 | ₩54,180 | ₩54,515 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,314 | ₩54,328 | ₩54,033 | ₩54,033 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,488 | ₩54,622 | ₩54,288 | ₩54,341 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,863 | ₩54,863 | ₩54,475 | ₩54,582 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,341 | ₩54,502 | ₩54,247 | ₩54,421 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩55,118 | ₩55,118 | ₩54,462 | ₩54,488 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩55,118 | ₩55,225 | ₩54,890 | ₩55,118 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,890 | ₩55,051 | ₩54,743 | ₩54,984 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,743 | ₩55,158 | ₩54,636 | ₩55,024 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,622 | ₩54,689 | ₩54,368 | ₩54,421 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,314 | ₩54,314 | ₩53,913 | ₩54,194 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,618 | ₩53,993 | ₩53,618 | ₩53,953 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,886 | ₩53,886 | ₩53,565 | ₩53,645 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,364 | ₩53,725 | ₩53,364 | ₩53,457 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,551 | ₩53,551 | ₩53,217 | ₩53,457 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,364 | ₩53,498 | ₩53,176 | ₩53,484 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,498 | ₩53,511 | ₩53,324 | ₩53,350 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,524 | ₩53,524 | ₩53,297 | ₩53,297 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,310 | ₩53,524 | ₩53,310 | ₩53,444 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩53,083 | ₩53,217 | ₩52,989 | ₩53,176 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩53,029 | ₩53,203 | ₩52,882 | ₩53,203 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,989 | ₩53,083 | ₩52,748 | ₩52,976 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,842 | ₩52,949 | ₩52,668 | ₩52,868 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,520 | ₩52,828 | ₩52,494 | ₩52,761 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,681 | ₩52,761 | ₩52,453 | ₩52,627 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,574 | ₩52,735 | ₩52,480 | ₩52,735 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,574 | ₩52,761 | ₩52,561 | ₩52,748 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,614 | ₩52,681 | ₩52,400 | ₩52,520 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,708 | ₩52,882 | ₩52,212 | ₩52,828 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,627 | ₩52,855 | ₩52,627 | ₩52,748 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,360 | ₩52,654 | ₩52,199 | ₩52,654 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,253 | ₩52,386 | ₩52,119 | ₩52,226 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,453 | ₩52,453 | ₩52,025 | ₩52,025 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,413 | ₩52,453 | ₩52,079 | ₩52,453 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,507 | ₩52,775 | ₩52,413 | ₩52,453 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,976 | ₩52,976 | ₩52,574 | ₩52,601 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,681 | ₩52,855 | ₩52,494 | ₩52,494 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,855 | ₩52,868 | ₩52,360 | ₩52,668 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,735 | ₩53,002 | ₩52,507 | ₩52,855 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,480 | ₩52,694 | ₩52,266 | ₩52,694 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,360 | ₩52,480 | ₩51,744 | ₩52,427 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,748 | ₩52,748 | ₩52,279 | ₩52,346 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,828 | ₩52,828 | ₩52,373 | ₩52,601 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,788 | ₩52,895 | ₩52,494 | ₩52,641 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,306 | ₩52,681 | ₩52,306 | ₩52,681 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,266 | ₩52,279 | ₩52,012 | ₩52,279 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩52,038 | ₩52,507 | ₩52,038 | ₩52,065 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,494 | ₩52,520 | ₩52,253 | ₩52,279 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩52,079 | ₩52,386 | ₩51,851 | ₩52,386 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,811 | ₩51,945 | ₩51,771 | ₩51,905 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,556 | ₩51,811 | ₩51,556 | ₩51,744 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,797 | ₩51,797 | ₩51,543 | ₩51,583 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩52,038 | ₩52,038 | ₩51,570 | ₩51,851 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,985 | ₩52,038 | ₩51,690 | ₩51,931 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩52,092 | ₩52,212 | ₩51,958 | ₩52,038 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,985 | ₩52,239 | ₩51,945 | ₩52,092 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,400 | ₩52,561 | ₩52,025 | ₩52,079 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,386 | ₩52,721 | ₩52,386 | ₩52,480 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,360 | ₩52,480 | ₩52,306 | ₩52,480 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,386 | ₩52,520 | ₩52,279 | ₩52,360 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩52,145 | ₩52,239 | ₩51,931 | ₩52,226 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,730 | ₩52,025 | ₩51,730 | ₩51,945 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,878 | ₩52,079 | ₩51,744 | ₩51,838 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,704 | ₩51,985 | ₩51,409 | ₩51,744 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,878 | ₩51,971 | ₩51,610 | ₩51,610 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩52,105 | ₩52,333 | ₩51,757 | ₩51,918 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,413 | ₩52,561 | ₩52,253 | ₩52,279 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,386 | ₩52,614 | ₩52,293 | ₩52,360 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,721 | ₩52,989 | ₩52,400 | ₩52,467 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,721 | ₩52,909 | ₩52,574 | ₩52,601 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,882 | ₩53,002 | ₩52,561 | ₩52,748 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,855 | ₩53,002 | ₩52,775 | ₩53,002 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,855 | ₩52,962 | ₩52,775 | ₩52,949 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,735 | ₩52,855 | ₩52,668 | ₩52,815 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,801 | ₩52,801 | ₩52,708 | ₩52,761 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,761 | ₩52,962 | ₩52,761 | ₩52,895 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,721 | ₩52,989 | ₩52,694 | ₩52,735 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,574 | ₩52,922 | ₩52,574 | ₩52,922 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,453 | ₩52,668 | ₩52,333 | ₩52,480 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩52,012 | ₩52,480 | ₩51,971 | ₩52,293 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩52,079 | ₩52,333 | ₩52,038 | ₩52,092 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,279 | ₩52,279 | ₩51,971 | ₩52,012 | -0.51% | 2만 |
|---|