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 | ₩51,124 | ₩51,151 | ₩50,937 | ₩51,124 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,817 | ₩51,124 | ₩50,817 | ₩50,964 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,697 | ₩51,097 | ₩50,630 | ₩50,937 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,137 | ₩51,405 | ₩50,964 | ₩51,137 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,763 | ₩50,910 | ₩50,670 | ₩50,910 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,657 | ₩50,937 | ₩50,550 | ₩50,750 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,603 | ₩50,643 | ₩50,283 | ₩50,496 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,137 | ₩51,218 | ₩50,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,964 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩50,937 | ₩51,365 | ₩50,830 | ₩51,137 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,191 | ₩51,311 | ₩50,977 | ₩51,057 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,498 | ₩51,672 | ₩51,391 | ₩51,592 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,779 | ₩51,832 | ₩51,284 | ₩51,512 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,179 | ₩52,179 | ₩51,405 | ₩51,458 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,407 | ₩52,407 | ₩52,126 | ₩52,286 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,554 | ₩52,554 | ₩52,246 | ₩52,447 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,166 | ₩52,353 | ₩51,952 | ₩52,353 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,273 | ₩52,353 | ₩52,033 | ₩52,273 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,233 | ₩52,660 | ₩51,939 | ₩52,099 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,179 | ₩52,286 | ₩52,099 | ₩52,126 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,300 | ₩52,420 | ₩52,046 | ₩52,313 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,821 | ₩52,887 | ₩52,527 | ₩52,754 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,607 | ₩52,727 | ₩52,500 | ₩52,687 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,128 | ₩53,141 | ₩52,794 | ₩53,008 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,075 | ₩53,435 | ₩52,994 | ₩53,115 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,115 | ₩53,328 | ₩52,901 | ₩53,075 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,834 | ₩53,262 | ₩52,727 | ₩53,181 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,540 | ₩52,687 | ₩52,420 | ₩52,634 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,594 | ₩52,607 | ₩52,420 | ₩52,420 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,821 | ₩52,994 | ₩52,700 | ₩52,847 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,248 | ₩53,248 | ₩52,700 | ₩52,874 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,088 | ₩53,355 | ₩53,088 | ₩53,155 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,248 | ₩53,449 | ₩53,115 | ₩53,248 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,368 | ₩53,596 | ₩53,235 | ₩53,582 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,355 | ₩53,355 | ₩53,235 | ₩53,315 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,155 | ₩53,328 | ₩53,034 | ₩53,275 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,048 | ₩53,141 | ₩52,901 | ₩52,994 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩53,034 | ₩53,168 | ₩52,861 | ₩53,168 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,754 | ₩53,034 | ₩52,540 | ₩52,607 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,874 | ₩52,914 | ₩52,674 | ₩52,754 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩52,941 | ₩52,941 | ₩52,594 | ₩52,714 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,727 | ₩52,887 | ₩52,674 | ₩52,754 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩52,887 | ₩52,887 | ₩52,674 | ₩52,741 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩52,968 | ₩52,968 | ₩52,594 | ₩52,700 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩52,928 | ₩52,928 | ₩52,540 | ₩52,660 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,821 | ₩53,075 | ₩52,727 | ₩52,941 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,700 | ₩52,700 | ₩52,433 | ₩52,554 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,647 | ₩52,714 | ₩52,540 | ₩52,714 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,326 | ₩52,527 | ₩52,260 | ₩52,487 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,260 | ₩52,353 | ₩52,099 | ₩52,139 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,447 | ₩52,634 | ₩52,099 | ₩52,634 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,273 | ₩52,527 | ₩52,166 | ₩52,393 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩51,899 | ₩52,193 | ₩51,645 | ₩51,952 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,872 | ₩52,099 | ₩51,765 | ₩51,939 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩52,019 | ₩52,033 | ₩51,765 | ₩52,033 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩51,912 | ₩51,966 | ₩51,565 | ₩51,792 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩51,939 | ₩51,939 | ₩51,592 | ₩51,618 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,153 | ₩52,153 | ₩51,939 | ₩52,019 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,206 | ₩52,340 | ₩52,033 | ₩52,113 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,113 | ₩52,246 | ₩52,046 | ₩52,153 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,193 | ₩52,286 | ₩52,113 | ₩52,139 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,340 | ₩52,660 | ₩52,113 | ₩52,139 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,326 | ₩52,594 | ₩52,193 | ₩52,447 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,300 | ₩52,393 | ₩52,059 | ₩52,246 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,340 | ₩52,340 | ₩51,805 | ₩51,872 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,407 | ₩52,407 | ₩52,019 | ₩52,193 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩51,899 | ₩52,086 | ₩51,805 | ₩51,952 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩51,952 | ₩51,952 | ₩51,578 | ₩51,872 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,099 | ₩52,193 | ₩51,739 | ₩52,006 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,126 | ₩52,407 | ₩52,086 | ₩52,407 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,487 | ₩53,034 | ₩52,006 | ₩52,046 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,099 | ₩52,353 | ₩51,819 | ₩52,006 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,634 | ₩52,687 | ₩52,447 | ₩52,620 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,447 | ₩52,727 | ₩52,420 | ₩52,513 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,554 | ₩52,754 | ₩52,473 | ₩52,473 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,407 | ₩52,741 | ₩52,366 | ₩52,513 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩52,887 | ₩52,887 | ₩52,326 | ₩52,380 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,834 | ₩52,834 | ₩52,340 | ₩52,447 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,767 | ₩53,008 | ₩52,647 | ₩52,741 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,101 | ₩53,582 | ₩52,821 | ₩52,901 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,649 | ₩54,304 | ₩53,075 | ₩53,342 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,742 | ₩53,836 | ₩53,529 | ₩53,769 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩53,903 | ₩53,903 | ₩53,475 | ₩53,596 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,128 | ₩54,277 | ₩52,981 | ₩53,462 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,874 | ₩53,208 | ₩52,700 | ₩53,208 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,328 | ₩53,328 | ₩52,634 | ₩52,834 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,048 | ₩53,368 | ₩52,727 | ₩53,008 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,061 | ₩53,542 | ₩52,634 | ₩52,847 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,435 | ₩53,435 | ₩52,781 | ₩53,021 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,649 | ₩53,689 | ₩53,462 | ₩53,636 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,636 | ₩53,716 | ₩53,368 | ₩53,502 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,729 | ₩54,010 | ₩53,649 | ₩53,889 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,662 | ₩53,849 | ₩53,515 | ₩53,769 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,517 | ₩54,597 | ₩54,197 | ₩54,357 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,090 | ₩54,531 | ₩53,876 | ₩54,531 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩54,036 | ₩54,277 | ₩53,943 | ₩53,943 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩54,010 | ₩54,744 | ₩53,903 | ₩54,130 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,769 | ₩53,943 | ₩53,515 | ₩53,836 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,569 | ₩53,769 | ₩53,342 | ₩53,689 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,395 | ₩53,783 | ₩53,141 | ₩53,569 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,328 | ₩54,771 | ₩52,901 | ₩53,034 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,422 | ₩55,693 | ₩53,034 | ₩53,422 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,596 | ₩55,012 | ₩52,941 | ₩53,048 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,210 | ₩54,237 | ₩53,529 | ₩53,916 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩53,903 | ₩54,130 | ₩53,836 | ₩54,116 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩53,929 | ₩54,197 | ₩53,849 | ₩54,036 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,330 | ₩54,584 | ₩54,197 | ₩54,304 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,504 | ₩54,611 | ₩54,143 | ₩54,424 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,464 | ₩55,105 | ₩53,983 | ₩54,143 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,384 | ₩54,450 | ₩54,116 | ₩54,197 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,716 | ₩54,036 | ₩53,662 | ₩53,916 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩53,943 | ₩54,103 | ₩53,515 | ₩53,649 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,050 | ₩54,317 | ₩53,929 | ₩54,130 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,116 | ₩54,384 | ₩53,970 | ₩54,263 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩53,956 | ₩54,143 | ₩53,729 | ₩53,729 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,263 | ₩54,731 | ₩54,036 | ₩54,036 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,477 | ₩54,557 | ₩54,143 | ₩54,250 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,424 | ₩54,557 | ₩54,130 | ₩54,397 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,050 | ₩54,611 | ₩53,956 | ₩54,290 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,424 | ₩54,557 | ₩54,223 | ₩54,450 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,504 | ₩54,811 | ₩54,143 | ₩54,210 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,531 | ₩54,664 | ₩54,330 | ₩54,597 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,784 | ₩54,905 | ₩54,397 | ₩54,531 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,504 | ₩54,718 | ₩54,143 | ₩54,290 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,450 | ₩54,624 | ₩54,384 | ₩54,624 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩53,956 | ₩54,517 | ₩53,956 | ₩54,477 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,676 | ₩54,157 | ₩53,676 | ₩54,157 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,823 | ₩54,116 | ₩53,689 | ₩53,996 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,783 | ₩54,170 | ₩53,596 | ₩54,090 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩54,036 | ₩54,103 | ₩53,649 | ₩53,943 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,847 | ₩53,181 | ₩52,687 | ₩53,168 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,861 | ₩53,115 | ₩52,741 | ₩52,954 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,487 | ₩53,422 | ₩52,447 | ₩52,594 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,847 | ₩53,155 | ₩52,487 | ₩53,101 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,620 | ₩54,330 | ₩52,393 | ₩52,901 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,420 | ₩52,594 | ₩52,046 | ₩52,073 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,540 | ₩52,554 | ₩52,139 | ₩52,246 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩53,034 | ₩53,061 | ₩52,300 | ₩52,313 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,128 | ₩53,181 | ₩52,554 | ₩52,901 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,594 | ₩52,968 | ₩52,447 | ₩52,580 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,554 | ₩53,195 | ₩52,393 | ₩52,754 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,874 | ₩53,141 | ₩52,179 | ₩52,300 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩53,034 | ₩53,275 | ₩52,487 | ₩53,141 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,702 | ₩53,823 | ₩52,794 | ₩52,807 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,395 | ₩53,542 | ₩53,061 | ₩53,502 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,607 | ₩53,262 | ₩52,580 | ₩53,021 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩52,968 | ₩53,783 | ₩52,366 | ₩52,366 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,368 | ₩53,970 | ₩53,048 | ₩53,088 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,063 | ₩54,063 | ₩53,489 | ₩53,622 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩53,970 | ₩54,223 | ₩53,809 | ₩53,929 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,676 | ₩54,036 | ₩53,262 | ₩53,796 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,302 | ₩53,769 | ₩53,221 | ₩53,769 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩53,983 | ₩54,197 | ₩53,382 | ₩53,569 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,863 | ₩54,263 | ₩53,809 | ₩54,076 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,742 | ₩53,863 | ₩53,128 | ₩53,783 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,878 | ₩54,878 | ₩54,183 | ₩54,384 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩54,931 | ₩55,172 | ₩54,771 | ₩55,118 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩55,038 | ₩55,199 | ₩54,784 | ₩54,905 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,838 | ₩55,038 | ₩54,704 | ₩54,998 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,664 | ₩54,891 | ₩54,651 | ₩54,798 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,718 | ₩54,918 | ₩54,704 | ₩54,704 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,744 | ₩54,971 | ₩54,384 | ₩54,704 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,878 | ₩54,878 | ₩54,370 | ₩54,504 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩54,931 | ₩55,132 | ₩54,531 | ₩54,611 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,784 | ₩55,065 | ₩54,637 | ₩55,065 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩54,905 | ₩55,078 | ₩54,838 | ₩55,065 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩55,038 | ₩55,065 | ₩54,784 | ₩54,784 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,426 | ₩55,426 | ₩54,651 | ₩54,784 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,825 | ₩55,078 | ₩54,704 | ₩54,731 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,504 | ₩54,784 | ₩54,410 | ₩54,691 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,063 | ₩54,450 | ₩54,063 | ₩54,397 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,197 | ₩54,210 | ₩53,916 | ₩53,916 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,370 | ₩54,504 | ₩54,170 | ₩54,223 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,744 | ₩54,744 | ₩54,357 | ₩54,464 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,223 | ₩54,384 | ₩54,130 | ₩54,304 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩54,998 | ₩54,998 | ₩54,344 | ₩54,370 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩54,998 | ₩55,105 | ₩54,771 | ₩54,998 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,771 | ₩54,931 | ₩54,624 | ₩54,865 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,624 | ₩55,038 | ₩54,517 | ₩54,905 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,504 | ₩54,571 | ₩54,250 | ₩54,304 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,197 | ₩54,197 | ₩53,796 | ₩54,076 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,502 | ₩53,876 | ₩53,502 | ₩53,836 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,769 | ₩53,769 | ₩53,449 | ₩53,529 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,248 | ₩53,609 | ₩53,248 | ₩53,342 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,435 | ₩53,435 | ₩53,101 | ₩53,342 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,248 | ₩53,382 | ₩53,061 | ₩53,368 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,382 | ₩53,395 | ₩53,208 | ₩53,235 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,408 | ₩53,408 | ₩53,181 | ₩53,181 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,195 | ₩53,408 | ₩53,195 | ₩53,328 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩52,968 | ₩53,101 | ₩52,874 | ₩53,061 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩52,914 | ₩53,088 | ₩52,767 | ₩53,088 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,874 | ₩52,968 | ₩52,634 | ₩52,861 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,727 | ₩52,834 | ₩52,554 | ₩52,754 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,407 | ₩52,714 | ₩52,380 | ₩52,647 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,567 | ₩52,647 | ₩52,340 | ₩52,513 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,460 | ₩52,620 | ₩52,366 | ₩52,620 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,460 | ₩52,647 | ₩52,447 | ₩52,634 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,500 | ₩52,567 | ₩52,286 | ₩52,407 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,594 | ₩52,767 | ₩52,099 | ₩52,714 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,513 | ₩52,741 | ₩52,513 | ₩52,634 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,246 | ₩52,540 | ₩52,086 | ₩52,540 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,139 | ₩52,273 | ₩52,006 | ₩52,113 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,340 | ₩52,340 | ₩51,912 | ₩51,912 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,300 | ₩52,340 | ₩51,966 | ₩52,340 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,393 | ₩52,660 | ₩52,300 | ₩52,340 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,861 | ₩52,861 | ₩52,460 | ₩52,487 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,567 | ₩52,741 | ₩52,380 | ₩52,380 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,741 | ₩52,754 | ₩52,246 | ₩52,554 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,620 | ₩52,887 | ₩52,393 | ₩52,741 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,366 | ₩52,580 | ₩52,153 | ₩52,580 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,246 | ₩52,366 | ₩51,632 | ₩52,313 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,634 | ₩52,634 | ₩52,166 | ₩52,233 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,714 | ₩52,714 | ₩52,260 | ₩52,487 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,674 | ₩52,781 | ₩52,380 | ₩52,527 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,193 | ₩52,567 | ₩52,193 | ₩52,567 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,153 | ₩52,166 | ₩51,899 | ₩52,166 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩51,926 | ₩52,393 | ₩51,926 | ₩51,952 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,380 | ₩52,407 | ₩52,139 | ₩52,166 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩51,966 | ₩52,273 | ₩51,739 | ₩52,273 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,699 | ₩51,832 | ₩51,658 | ₩51,792 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,445 | ₩51,699 | ₩51,445 | ₩51,632 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,685 | ₩51,685 | ₩51,431 | ₩51,471 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩51,926 | ₩51,926 | ₩51,458 | ₩51,739 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,872 | ₩51,926 | ₩51,578 | ₩51,819 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩51,979 | ₩52,099 | ₩51,846 | ₩51,926 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,872 | ₩52,126 | ₩51,832 | ₩51,979 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,286 | ₩52,447 | ₩51,912 | ₩51,966 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,273 | ₩52,607 | ₩52,273 | ₩52,366 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,246 | ₩52,366 | ₩52,193 | ₩52,366 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,273 | ₩52,407 | ₩52,166 | ₩52,246 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩52,033 | ₩52,126 | ₩51,819 | ₩52,113 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,618 | ₩51,912 | ₩51,618 | ₩51,832 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,765 | ₩51,966 | ₩51,632 | ₩51,725 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,592 | ₩51,872 | ₩51,298 | ₩51,632 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,765 | ₩51,859 | ₩51,498 | ₩51,498 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩51,992 | ₩52,220 | ₩51,645 | ₩51,805 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,300 | ₩52,447 | ₩52,139 | ₩52,166 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,273 | ₩52,500 | ₩52,179 | ₩52,246 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,607 | ₩52,874 | ₩52,286 | ₩52,353 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,607 | ₩52,794 | ₩52,460 | ₩52,487 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,767 | ₩52,887 | ₩52,447 | ₩52,634 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,741 | ₩52,887 | ₩52,660 | ₩52,887 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,741 | ₩52,847 | ₩52,660 | ₩52,834 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,620 | ₩52,741 | ₩52,554 | ₩52,700 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,687 | ₩52,687 | ₩52,594 | ₩52,647 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,647 | ₩52,847 | ₩52,647 | ₩52,781 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,607 | ₩52,874 | ₩52,580 | ₩52,620 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,460 | ₩52,807 | ₩52,460 | ₩52,807 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,340 | ₩52,554 | ₩52,220 | ₩52,366 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩51,899 | ₩52,366 | ₩51,859 | ₩52,179 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩51,966 | ₩52,220 | ₩51,926 | ₩51,979 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,166 | ₩52,166 | ₩51,859 | ₩51,899 | -0.51% | 2만 |
|---|