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 | ₩51,081 | ₩51,108 | ₩50,894 | ₩51,081 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,774 | ₩51,081 | ₩50,774 | ₩50,921 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,654 | ₩51,054 | ₩50,587 | ₩50,894 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,094 | ₩51,361 | ₩50,921 | ₩51,094 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,721 | ₩50,867 | ₩50,627 | ₩50,867 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,614 | ₩50,894 | ₩50,507 | ₩50,707 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,560 | ₩50,600 | ₩50,240 | ₩50,454 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,094 | ₩51,174 | ₩50,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,921 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩50,894 | ₩51,321 | ₩50,787 | ₩51,094 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,148 | ₩51,268 | ₩50,934 | ₩51,014 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,455 | ₩51,628 | ₩51,348 | ₩51,548 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,735 | ₩51,788 | ₩51,241 | ₩51,468 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,135 | ₩52,135 | ₩51,361 | ₩51,415 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,362 | ₩52,362 | ₩52,082 | ₩52,242 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,509 | ₩52,509 | ₩52,202 | ₩52,402 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,122 | ₩52,309 | ₩51,908 | ₩52,309 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,229 | ₩52,309 | ₩51,989 | ₩52,229 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,189 | ₩52,616 | ₩51,895 | ₩52,055 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,135 | ₩52,242 | ₩52,055 | ₩52,082 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,255 | ₩52,376 | ₩52,002 | ₩52,269 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,776 | ₩52,843 | ₩52,482 | ₩52,709 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,562 | ₩52,683 | ₩52,456 | ₩52,643 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,083 | ₩53,096 | ₩52,749 | ₩52,963 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,030 | ₩53,390 | ₩52,950 | ₩53,070 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,070 | ₩53,283 | ₩52,856 | ₩53,030 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,789 | ₩53,216 | ₩52,683 | ₩53,136 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,496 | ₩52,643 | ₩52,376 | ₩52,589 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,549 | ₩52,562 | ₩52,376 | ₩52,376 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,776 | ₩52,950 | ₩52,656 | ₩52,803 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,203 | ₩53,203 | ₩52,656 | ₩52,829 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,043 | ₩53,310 | ₩53,043 | ₩53,110 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,203 | ₩53,403 | ₩53,070 | ₩53,203 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,323 | ₩53,550 | ₩53,190 | ₩53,537 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,310 | ₩53,310 | ₩53,190 | ₩53,270 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,110 | ₩53,283 | ₩52,990 | ₩53,230 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,003 | ₩53,096 | ₩52,856 | ₩52,950 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩52,990 | ₩53,123 | ₩52,816 | ₩53,123 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,709 | ₩52,990 | ₩52,496 | ₩52,562 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,829 | ₩52,869 | ₩52,629 | ₩52,709 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩52,896 | ₩52,896 | ₩52,549 | ₩52,669 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,683 | ₩52,843 | ₩52,629 | ₩52,709 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩52,843 | ₩52,843 | ₩52,629 | ₩52,696 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩52,923 | ₩52,923 | ₩52,549 | ₩52,656 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩52,883 | ₩52,883 | ₩52,496 | ₩52,616 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,776 | ₩53,030 | ₩52,683 | ₩52,896 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,656 | ₩52,656 | ₩52,389 | ₩52,509 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,602 | ₩52,669 | ₩52,496 | ₩52,669 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,282 | ₩52,482 | ₩52,215 | ₩52,442 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,215 | ₩52,309 | ₩52,055 | ₩52,095 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,402 | ₩52,589 | ₩52,055 | ₩52,589 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,229 | ₩52,482 | ₩52,122 | ₩52,349 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩51,855 | ₩52,149 | ₩51,601 | ₩51,908 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,828 | ₩52,055 | ₩51,722 | ₩51,895 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩51,975 | ₩51,989 | ₩51,722 | ₩51,989 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩51,868 | ₩51,922 | ₩51,521 | ₩51,748 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩51,895 | ₩51,895 | ₩51,548 | ₩51,575 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,109 | ₩52,109 | ₩51,895 | ₩51,975 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,162 | ₩52,296 | ₩51,989 | ₩52,069 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,069 | ₩52,202 | ₩52,002 | ₩52,109 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,149 | ₩52,242 | ₩52,069 | ₩52,095 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,296 | ₩52,616 | ₩52,069 | ₩52,095 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,282 | ₩52,549 | ₩52,149 | ₩52,402 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,255 | ₩52,349 | ₩52,015 | ₩52,202 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,296 | ₩52,296 | ₩51,762 | ₩51,828 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,362 | ₩52,362 | ₩51,975 | ₩52,149 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩51,855 | ₩52,042 | ₩51,762 | ₩51,908 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩51,908 | ₩51,908 | ₩51,535 | ₩51,828 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,055 | ₩52,149 | ₩51,695 | ₩51,962 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,082 | ₩52,362 | ₩52,042 | ₩52,362 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,442 | ₩52,990 | ₩51,962 | ₩52,002 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,055 | ₩52,309 | ₩51,775 | ₩51,962 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,589 | ₩52,643 | ₩52,402 | ₩52,576 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,402 | ₩52,683 | ₩52,376 | ₩52,469 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,509 | ₩52,709 | ₩52,429 | ₩52,429 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,362 | ₩52,696 | ₩52,322 | ₩52,469 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩52,843 | ₩52,843 | ₩52,282 | ₩52,336 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,789 | ₩52,789 | ₩52,296 | ₩52,402 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,723 | ₩52,963 | ₩52,602 | ₩52,696 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,056 | ₩53,537 | ₩52,776 | ₩52,856 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,604 | ₩54,258 | ₩53,030 | ₩53,297 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,697 | ₩53,790 | ₩53,483 | ₩53,724 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩53,857 | ₩53,857 | ₩53,430 | ₩53,550 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,083 | ₩54,231 | ₩52,936 | ₩53,417 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,829 | ₩53,163 | ₩52,656 | ₩53,163 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,283 | ₩53,283 | ₩52,589 | ₩52,789 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,003 | ₩53,323 | ₩52,683 | ₩52,963 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,016 | ₩53,497 | ₩52,589 | ₩52,803 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,390 | ₩53,390 | ₩52,736 | ₩52,976 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,604 | ₩53,644 | ₩53,417 | ₩53,590 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,590 | ₩53,670 | ₩53,323 | ₩53,457 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,684 | ₩53,964 | ₩53,604 | ₩53,844 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,617 | ₩53,804 | ₩53,470 | ₩53,724 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,471 | ₩54,551 | ₩54,151 | ₩54,311 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,044 | ₩54,484 | ₩53,830 | ₩54,484 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩53,991 | ₩54,231 | ₩53,897 | ₩53,897 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩53,964 | ₩54,698 | ₩53,857 | ₩54,084 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,724 | ₩53,897 | ₩53,470 | ₩53,790 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,523 | ₩53,724 | ₩53,297 | ₩53,644 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,350 | ₩53,737 | ₩53,096 | ₩53,523 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,283 | ₩54,725 | ₩52,856 | ₩52,990 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,377 | ₩55,646 | ₩52,990 | ₩53,377 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,550 | ₩54,965 | ₩52,896 | ₩53,003 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,164 | ₩54,191 | ₩53,483 | ₩53,871 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩53,857 | ₩54,084 | ₩53,790 | ₩54,071 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩53,884 | ₩54,151 | ₩53,804 | ₩53,991 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,284 | ₩54,538 | ₩54,151 | ₩54,258 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,458 | ₩54,565 | ₩54,097 | ₩54,378 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,418 | ₩55,058 | ₩53,937 | ₩54,097 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,338 | ₩54,404 | ₩54,071 | ₩54,151 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,670 | ₩53,991 | ₩53,617 | ₩53,871 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩53,897 | ₩54,057 | ₩53,470 | ₩53,604 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,004 | ₩54,271 | ₩53,884 | ₩54,084 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,071 | ₩54,338 | ₩53,924 | ₩54,218 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩53,911 | ₩54,097 | ₩53,684 | ₩53,684 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,218 | ₩54,685 | ₩53,991 | ₩53,991 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,431 | ₩54,511 | ₩54,097 | ₩54,204 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,378 | ₩54,511 | ₩54,084 | ₩54,351 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,004 | ₩54,565 | ₩53,911 | ₩54,244 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,378 | ₩54,511 | ₩54,178 | ₩54,404 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,458 | ₩54,765 | ₩54,097 | ₩54,164 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,484 | ₩54,618 | ₩54,284 | ₩54,551 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,738 | ₩54,858 | ₩54,351 | ₩54,484 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,458 | ₩54,671 | ₩54,097 | ₩54,244 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,404 | ₩54,578 | ₩54,338 | ₩54,578 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩53,911 | ₩54,471 | ₩53,911 | ₩54,431 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,630 | ₩54,111 | ₩53,630 | ₩54,111 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,777 | ₩54,071 | ₩53,644 | ₩53,951 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,737 | ₩54,124 | ₩53,550 | ₩54,044 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩53,991 | ₩54,057 | ₩53,604 | ₩53,897 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,803 | ₩53,136 | ₩52,643 | ₩53,123 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,816 | ₩53,070 | ₩52,696 | ₩52,909 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,442 | ₩53,377 | ₩52,402 | ₩52,549 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,803 | ₩53,110 | ₩52,442 | ₩53,056 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,576 | ₩54,284 | ₩52,349 | ₩52,856 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,376 | ₩52,549 | ₩52,002 | ₩52,029 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,496 | ₩52,509 | ₩52,095 | ₩52,202 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩52,990 | ₩53,016 | ₩52,255 | ₩52,269 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,083 | ₩53,136 | ₩52,509 | ₩52,856 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,549 | ₩52,923 | ₩52,402 | ₩52,536 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,509 | ₩53,150 | ₩52,349 | ₩52,709 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,829 | ₩53,096 | ₩52,135 | ₩52,255 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩52,990 | ₩53,230 | ₩52,442 | ₩53,096 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,657 | ₩53,777 | ₩52,749 | ₩52,763 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,350 | ₩53,497 | ₩53,016 | ₩53,457 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,562 | ₩53,216 | ₩52,536 | ₩52,976 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩52,923 | ₩53,737 | ₩52,322 | ₩52,322 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,323 | ₩53,924 | ₩53,003 | ₩53,043 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,017 | ₩54,017 | ₩53,443 | ₩53,577 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩53,924 | ₩54,178 | ₩53,764 | ₩53,884 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,630 | ₩53,991 | ₩53,216 | ₩53,750 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,257 | ₩53,724 | ₩53,176 | ₩53,724 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩53,937 | ₩54,151 | ₩53,337 | ₩53,523 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,817 | ₩54,218 | ₩53,764 | ₩54,031 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,697 | ₩53,817 | ₩53,083 | ₩53,737 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,832 | ₩54,832 | ₩54,137 | ₩54,338 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩54,885 | ₩55,125 | ₩54,725 | ₩55,072 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩54,992 | ₩55,152 | ₩54,738 | ₩54,858 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,791 | ₩54,992 | ₩54,658 | ₩54,952 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,618 | ₩54,845 | ₩54,605 | ₩54,751 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,671 | ₩54,872 | ₩54,658 | ₩54,658 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,698 | ₩54,925 | ₩54,338 | ₩54,658 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,832 | ₩54,832 | ₩54,324 | ₩54,458 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩54,885 | ₩55,085 | ₩54,484 | ₩54,565 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,738 | ₩55,018 | ₩54,591 | ₩55,018 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩54,858 | ₩55,032 | ₩54,791 | ₩55,018 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩54,992 | ₩55,018 | ₩54,738 | ₩54,738 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,379 | ₩55,379 | ₩54,605 | ₩54,738 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,778 | ₩55,032 | ₩54,658 | ₩54,685 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,458 | ₩54,738 | ₩54,364 | ₩54,645 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,017 | ₩54,404 | ₩54,017 | ₩54,351 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,151 | ₩54,164 | ₩53,871 | ₩53,871 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,324 | ₩54,458 | ₩54,124 | ₩54,178 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,698 | ₩54,698 | ₩54,311 | ₩54,418 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,178 | ₩54,338 | ₩54,084 | ₩54,258 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩54,952 | ₩54,952 | ₩54,298 | ₩54,324 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩54,952 | ₩55,058 | ₩54,725 | ₩54,952 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,725 | ₩54,885 | ₩54,578 | ₩54,818 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,578 | ₩54,992 | ₩54,471 | ₩54,858 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,458 | ₩54,525 | ₩54,204 | ₩54,258 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,151 | ₩54,151 | ₩53,750 | ₩54,031 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,457 | ₩53,830 | ₩53,457 | ₩53,790 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,724 | ₩53,724 | ₩53,403 | ₩53,483 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,203 | ₩53,564 | ₩53,203 | ₩53,297 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,390 | ₩53,390 | ₩53,056 | ₩53,297 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,203 | ₩53,337 | ₩53,016 | ₩53,323 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,337 | ₩53,350 | ₩53,163 | ₩53,190 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,363 | ₩53,363 | ₩53,136 | ₩53,136 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,150 | ₩53,363 | ₩53,150 | ₩53,283 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩52,923 | ₩53,056 | ₩52,829 | ₩53,016 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩52,869 | ₩53,043 | ₩52,723 | ₩53,043 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,829 | ₩52,923 | ₩52,589 | ₩52,816 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,683 | ₩52,789 | ₩52,509 | ₩52,709 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,362 | ₩52,669 | ₩52,336 | ₩52,602 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,522 | ₩52,602 | ₩52,296 | ₩52,469 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,416 | ₩52,576 | ₩52,322 | ₩52,576 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,416 | ₩52,602 | ₩52,402 | ₩52,589 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,456 | ₩52,522 | ₩52,242 | ₩52,362 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,549 | ₩52,723 | ₩52,055 | ₩52,669 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,469 | ₩52,696 | ₩52,469 | ₩52,589 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,202 | ₩52,496 | ₩52,042 | ₩52,496 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,095 | ₩52,229 | ₩51,962 | ₩52,069 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,296 | ₩52,296 | ₩51,868 | ₩51,868 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,255 | ₩52,296 | ₩51,922 | ₩52,296 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,349 | ₩52,616 | ₩52,255 | ₩52,296 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,816 | ₩52,816 | ₩52,416 | ₩52,442 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,522 | ₩52,696 | ₩52,336 | ₩52,336 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,696 | ₩52,709 | ₩52,202 | ₩52,509 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,576 | ₩52,843 | ₩52,349 | ₩52,696 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,322 | ₩52,536 | ₩52,109 | ₩52,536 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,202 | ₩52,322 | ₩51,588 | ₩52,269 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,589 | ₩52,589 | ₩52,122 | ₩52,189 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,669 | ₩52,669 | ₩52,215 | ₩52,442 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,629 | ₩52,736 | ₩52,336 | ₩52,482 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,149 | ₩52,522 | ₩52,149 | ₩52,522 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,109 | ₩52,122 | ₩51,855 | ₩52,122 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩51,882 | ₩52,349 | ₩51,882 | ₩51,908 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,336 | ₩52,362 | ₩52,095 | ₩52,122 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩51,922 | ₩52,229 | ₩51,695 | ₩52,229 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,655 | ₩51,788 | ₩51,615 | ₩51,748 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,401 | ₩51,655 | ₩51,401 | ₩51,588 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,641 | ₩51,641 | ₩51,388 | ₩51,428 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩51,882 | ₩51,882 | ₩51,415 | ₩51,695 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,828 | ₩51,882 | ₩51,535 | ₩51,775 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩51,935 | ₩52,055 | ₩51,802 | ₩51,882 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,828 | ₩52,082 | ₩51,788 | ₩51,935 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,242 | ₩52,402 | ₩51,868 | ₩51,922 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,229 | ₩52,562 | ₩52,229 | ₩52,322 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,202 | ₩52,322 | ₩52,149 | ₩52,322 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,229 | ₩52,362 | ₩52,122 | ₩52,202 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩51,989 | ₩52,082 | ₩51,775 | ₩52,069 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,575 | ₩51,868 | ₩51,575 | ₩51,788 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,722 | ₩51,922 | ₩51,588 | ₩51,682 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,548 | ₩51,828 | ₩51,254 | ₩51,588 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,722 | ₩51,815 | ₩51,455 | ₩51,455 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩51,948 | ₩52,175 | ₩51,601 | ₩51,762 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,255 | ₩52,402 | ₩52,095 | ₩52,122 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,229 | ₩52,456 | ₩52,135 | ₩52,202 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,562 | ₩52,829 | ₩52,242 | ₩52,309 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,562 | ₩52,749 | ₩52,416 | ₩52,442 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,723 | ₩52,843 | ₩52,402 | ₩52,589 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,696 | ₩52,843 | ₩52,616 | ₩52,843 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,696 | ₩52,803 | ₩52,616 | ₩52,789 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,576 | ₩52,696 | ₩52,509 | ₩52,656 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,643 | ₩52,643 | ₩52,549 | ₩52,602 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,602 | ₩52,803 | ₩52,602 | ₩52,736 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,562 | ₩52,829 | ₩52,536 | ₩52,576 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,416 | ₩52,763 | ₩52,416 | ₩52,763 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,296 | ₩52,509 | ₩52,175 | ₩52,322 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩51,855 | ₩52,322 | ₩51,815 | ₩52,135 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩51,922 | ₩52,175 | ₩51,882 | ₩51,935 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,122 | ₩52,122 | ₩51,815 | ₩51,855 | -0.51% | 2만 |
|---|