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 | ₩51,341 | ₩51,368 | ₩51,153 | ₩51,341 | 0.00% | 4.1만 |
| 2026.10.08 | ₩51,032 | ₩51,341 | ₩51,032 | ₩51,180 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,911 | ₩51,314 | ₩50,844 | ₩51,153 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,354 | ₩51,622 | ₩51,180 | ₩51,354 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,979 | ₩51,126 | ₩50,885 | ₩51,126 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,871 | ₩51,153 | ₩50,764 | ₩50,965 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,818 | ₩50,858 | ₩50,496 | ₩50,710 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,354 | ₩51,435 | ₩51,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,180 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩51,153 | ₩51,582 | ₩51,046 | ₩51,354 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,408 | ₩51,529 | ₩51,193 | ₩51,274 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,716 | ₩51,891 | ₩51,609 | ₩51,810 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,998 | ₩52,052 | ₩51,502 | ₩51,730 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,401 | ₩52,401 | ₩51,622 | ₩51,676 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,629 | ₩52,629 | ₩52,347 | ₩52,508 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,776 | ₩52,776 | ₩52,468 | ₩52,669 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,387 | ₩52,575 | ₩52,172 | ₩52,575 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,494 | ₩52,575 | ₩52,253 | ₩52,494 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,454 | ₩52,884 | ₩52,159 | ₩52,320 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,401 | ₩52,508 | ₩52,320 | ₩52,347 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,521 | ₩52,642 | ₩52,266 | ₩52,535 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩53,044 | ₩53,112 | ₩52,749 | ₩52,977 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,830 | ₩52,951 | ₩52,723 | ₩52,910 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,353 | ₩53,366 | ₩53,018 | ₩53,232 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,299 | ₩53,662 | ₩53,219 | ₩53,340 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,340 | ₩53,554 | ₩53,125 | ₩53,299 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩53,058 | ₩53,487 | ₩52,951 | ₩53,407 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,763 | ₩52,910 | ₩52,642 | ₩52,857 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,816 | ₩52,830 | ₩52,642 | ₩52,642 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩53,044 | ₩53,219 | ₩52,924 | ₩53,071 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,474 | ₩53,474 | ₩52,924 | ₩53,098 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,313 | ₩53,581 | ₩53,313 | ₩53,380 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,474 | ₩53,675 | ₩53,340 | ₩53,474 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,595 | ₩53,823 | ₩53,460 | ₩53,809 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,581 | ₩53,581 | ₩53,460 | ₩53,541 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,380 | ₩53,554 | ₩53,259 | ₩53,501 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩53,273 | ₩53,366 | ₩53,125 | ₩53,219 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩53,259 | ₩53,393 | ₩53,085 | ₩53,393 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,977 | ₩53,259 | ₩52,763 | ₩52,830 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩53,098 | ₩53,138 | ₩52,897 | ₩52,977 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩53,165 | ₩53,165 | ₩52,816 | ₩52,937 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,951 | ₩53,112 | ₩52,897 | ₩52,977 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩53,112 | ₩53,112 | ₩52,897 | ₩52,964 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩53,192 | ₩53,192 | ₩52,816 | ₩52,924 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩53,152 | ₩53,152 | ₩52,763 | ₩52,884 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩53,044 | ₩53,299 | ₩52,951 | ₩53,165 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,924 | ₩52,924 | ₩52,655 | ₩52,776 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,870 | ₩52,937 | ₩52,763 | ₩52,937 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,548 | ₩52,749 | ₩52,481 | ₩52,709 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,481 | ₩52,575 | ₩52,320 | ₩52,360 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,669 | ₩52,857 | ₩52,320 | ₩52,857 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,494 | ₩52,749 | ₩52,387 | ₩52,615 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩52,119 | ₩52,414 | ₩51,864 | ₩52,172 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩52,092 | ₩52,320 | ₩51,985 | ₩52,159 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩52,240 | ₩52,253 | ₩51,985 | ₩52,253 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩52,132 | ₩52,186 | ₩51,783 | ₩52,012 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩52,159 | ₩52,159 | ₩51,810 | ₩51,837 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,374 | ₩52,374 | ₩52,159 | ₩52,240 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,427 | ₩52,562 | ₩52,253 | ₩52,333 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,333 | ₩52,468 | ₩52,266 | ₩52,374 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,414 | ₩52,508 | ₩52,333 | ₩52,360 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,562 | ₩52,884 | ₩52,333 | ₩52,360 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,548 | ₩52,816 | ₩52,414 | ₩52,669 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,521 | ₩52,615 | ₩52,280 | ₩52,468 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,562 | ₩52,562 | ₩52,025 | ₩52,092 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,629 | ₩52,629 | ₩52,240 | ₩52,414 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩52,119 | ₩52,307 | ₩52,025 | ₩52,172 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩52,172 | ₩52,172 | ₩51,797 | ₩52,092 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,320 | ₩52,414 | ₩51,958 | ₩52,226 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,347 | ₩52,629 | ₩52,307 | ₩52,629 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,709 | ₩53,259 | ₩52,226 | ₩52,266 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,320 | ₩52,575 | ₩52,038 | ₩52,226 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,857 | ₩52,910 | ₩52,669 | ₩52,843 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,669 | ₩52,951 | ₩52,642 | ₩52,736 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,776 | ₩52,977 | ₩52,696 | ₩52,696 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,629 | ₩52,964 | ₩52,588 | ₩52,736 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩53,112 | ₩53,112 | ₩52,548 | ₩52,602 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩53,058 | ₩53,058 | ₩52,562 | ₩52,669 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,991 | ₩53,232 | ₩52,870 | ₩52,964 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,326 | ₩53,809 | ₩53,044 | ₩53,125 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,876 | ₩54,534 | ₩53,299 | ₩53,568 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,970 | ₩54,064 | ₩53,756 | ₩53,997 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩54,131 | ₩54,131 | ₩53,702 | ₩53,823 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,353 | ₩54,507 | ₩53,205 | ₩53,688 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩53,098 | ₩53,434 | ₩52,924 | ₩53,434 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,554 | ₩53,554 | ₩52,857 | ₩53,058 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩53,273 | ₩53,595 | ₩52,951 | ₩53,232 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,286 | ₩53,769 | ₩52,857 | ₩53,071 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,662 | ₩53,662 | ₩53,004 | ₩53,246 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,876 | ₩53,916 | ₩53,688 | ₩53,863 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,863 | ₩53,943 | ₩53,595 | ₩53,729 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,957 | ₩54,238 | ₩53,876 | ₩54,118 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,890 | ₩54,077 | ₩53,742 | ₩53,997 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,748 | ₩54,829 | ₩54,426 | ₩54,587 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,319 | ₩54,762 | ₩54,104 | ₩54,762 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩54,265 | ₩54,507 | ₩54,171 | ₩54,171 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩54,238 | ₩54,976 | ₩54,131 | ₩54,359 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,997 | ₩54,171 | ₩53,742 | ₩54,064 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,796 | ₩53,997 | ₩53,568 | ₩53,916 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,621 | ₩54,010 | ₩53,366 | ₩53,796 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,554 | ₩55,003 | ₩53,125 | ₩53,259 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,648 | ₩55,929 | ₩53,259 | ₩53,648 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,823 | ₩55,245 | ₩53,165 | ₩53,273 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,440 | ₩54,467 | ₩53,756 | ₩54,145 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩54,131 | ₩54,359 | ₩54,064 | ₩54,346 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩54,158 | ₩54,426 | ₩54,077 | ₩54,265 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,560 | ₩54,815 | ₩54,426 | ₩54,534 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,735 | ₩54,842 | ₩54,373 | ₩54,654 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,695 | ₩55,339 | ₩54,212 | ₩54,373 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,614 | ₩54,681 | ₩54,346 | ₩54,426 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,943 | ₩54,265 | ₩53,890 | ₩54,145 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩54,171 | ₩54,332 | ₩53,742 | ₩53,876 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩54,279 | ₩54,547 | ₩54,158 | ₩54,359 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,346 | ₩54,614 | ₩54,198 | ₩54,493 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩54,185 | ₩54,373 | ₩53,957 | ₩53,957 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,493 | ₩54,963 | ₩54,265 | ₩54,265 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,708 | ₩54,788 | ₩54,373 | ₩54,480 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,654 | ₩54,788 | ₩54,359 | ₩54,628 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩54,279 | ₩54,842 | ₩54,185 | ₩54,520 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,654 | ₩54,788 | ₩54,453 | ₩54,681 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,735 | ₩55,043 | ₩54,373 | ₩54,440 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,762 | ₩54,896 | ₩54,560 | ₩54,829 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩55,017 | ₩55,137 | ₩54,628 | ₩54,762 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,735 | ₩54,949 | ₩54,373 | ₩54,520 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,681 | ₩54,856 | ₩54,614 | ₩54,856 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩54,185 | ₩54,748 | ₩54,185 | ₩54,708 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,903 | ₩54,386 | ₩53,903 | ₩54,386 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩54,051 | ₩54,346 | ₩53,916 | ₩54,225 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩54,010 | ₩54,399 | ₩53,823 | ₩54,319 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩54,265 | ₩54,332 | ₩53,876 | ₩54,171 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩53,071 | ₩53,407 | ₩52,910 | ₩53,393 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩53,085 | ₩53,340 | ₩52,964 | ₩53,179 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,709 | ₩53,648 | ₩52,669 | ₩52,816 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩53,071 | ₩53,380 | ₩52,709 | ₩53,326 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,843 | ₩54,560 | ₩52,615 | ₩53,125 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,642 | ₩52,816 | ₩52,266 | ₩52,293 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,763 | ₩52,776 | ₩52,360 | ₩52,468 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩53,259 | ₩53,286 | ₩52,521 | ₩52,535 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,353 | ₩53,407 | ₩52,776 | ₩53,125 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,816 | ₩53,192 | ₩52,669 | ₩52,803 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,776 | ₩53,420 | ₩52,615 | ₩52,977 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩53,098 | ₩53,366 | ₩52,401 | ₩52,521 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩53,259 | ₩53,501 | ₩52,709 | ₩53,366 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,930 | ₩54,051 | ₩53,018 | ₩53,031 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,621 | ₩53,769 | ₩53,286 | ₩53,729 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,830 | ₩53,487 | ₩52,803 | ₩53,246 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩53,192 | ₩54,010 | ₩52,588 | ₩52,588 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,595 | ₩54,198 | ₩53,273 | ₩53,313 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,292 | ₩54,292 | ₩53,715 | ₩53,849 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩54,198 | ₩54,453 | ₩54,037 | ₩54,158 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,903 | ₩54,265 | ₩53,487 | ₩54,024 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,527 | ₩53,997 | ₩53,447 | ₩53,997 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩54,212 | ₩54,426 | ₩53,608 | ₩53,796 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩54,091 | ₩54,493 | ₩54,037 | ₩54,306 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,970 | ₩54,091 | ₩53,353 | ₩54,010 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩55,110 | ₩55,110 | ₩54,413 | ₩54,614 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩55,164 | ₩55,406 | ₩55,003 | ₩55,352 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩55,271 | ₩55,432 | ₩55,017 | ₩55,137 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩55,070 | ₩55,271 | ₩54,936 | ₩55,231 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,896 | ₩55,124 | ₩54,882 | ₩55,030 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,949 | ₩55,151 | ₩54,936 | ₩54,936 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,976 | ₩55,204 | ₩54,614 | ₩54,936 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩55,110 | ₩55,110 | ₩54,601 | ₩54,735 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩55,164 | ₩55,365 | ₩54,762 | ₩54,842 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩55,017 | ₩55,298 | ₩54,869 | ₩55,298 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩55,137 | ₩55,312 | ₩55,070 | ₩55,298 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩55,271 | ₩55,298 | ₩55,017 | ₩55,017 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,660 | ₩55,660 | ₩54,882 | ₩55,017 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩55,057 | ₩55,312 | ₩54,936 | ₩54,963 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,735 | ₩55,017 | ₩54,641 | ₩54,923 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,292 | ₩54,681 | ₩54,292 | ₩54,628 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,426 | ₩54,440 | ₩54,145 | ₩54,145 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,601 | ₩54,735 | ₩54,399 | ₩54,453 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,976 | ₩54,976 | ₩54,587 | ₩54,695 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,453 | ₩54,614 | ₩54,359 | ₩54,534 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩55,231 | ₩55,231 | ₩54,574 | ₩54,601 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩55,231 | ₩55,339 | ₩55,003 | ₩55,231 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩55,003 | ₩55,164 | ₩54,856 | ₩55,097 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,856 | ₩55,271 | ₩54,748 | ₩55,137 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,735 | ₩54,802 | ₩54,480 | ₩54,534 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,426 | ₩54,426 | ₩54,024 | ₩54,306 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,729 | ₩54,104 | ₩53,729 | ₩54,064 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,997 | ₩53,997 | ₩53,675 | ₩53,756 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,474 | ₩53,836 | ₩53,474 | ₩53,568 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,662 | ₩53,662 | ₩53,326 | ₩53,568 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,474 | ₩53,608 | ₩53,286 | ₩53,595 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,608 | ₩53,621 | ₩53,434 | ₩53,460 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,635 | ₩53,635 | ₩53,407 | ₩53,407 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,420 | ₩53,635 | ₩53,420 | ₩53,554 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩53,192 | ₩53,326 | ₩53,098 | ₩53,286 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩53,138 | ₩53,313 | ₩52,991 | ₩53,313 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩53,098 | ₩53,192 | ₩52,857 | ₩53,085 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,951 | ₩53,058 | ₩52,776 | ₩52,977 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,629 | ₩52,937 | ₩52,602 | ₩52,870 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,790 | ₩52,870 | ₩52,562 | ₩52,736 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,682 | ₩52,843 | ₩52,588 | ₩52,843 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,682 | ₩52,870 | ₩52,669 | ₩52,857 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,723 | ₩52,790 | ₩52,508 | ₩52,629 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,816 | ₩52,991 | ₩52,320 | ₩52,937 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,736 | ₩52,964 | ₩52,736 | ₩52,857 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,468 | ₩52,763 | ₩52,307 | ₩52,763 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,360 | ₩52,494 | ₩52,226 | ₩52,333 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,562 | ₩52,562 | ₩52,132 | ₩52,132 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,521 | ₩52,562 | ₩52,186 | ₩52,562 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,615 | ₩52,884 | ₩52,521 | ₩52,562 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩53,085 | ₩53,085 | ₩52,682 | ₩52,709 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,790 | ₩52,964 | ₩52,602 | ₩52,602 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,964 | ₩52,977 | ₩52,468 | ₩52,776 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,843 | ₩53,112 | ₩52,615 | ₩52,964 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,588 | ₩52,803 | ₩52,374 | ₩52,803 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,468 | ₩52,588 | ₩51,851 | ₩52,535 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,857 | ₩52,857 | ₩52,387 | ₩52,454 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,937 | ₩52,937 | ₩52,481 | ₩52,709 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,897 | ₩53,004 | ₩52,602 | ₩52,749 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,414 | ₩52,790 | ₩52,414 | ₩52,790 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,374 | ₩52,387 | ₩52,119 | ₩52,387 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩52,146 | ₩52,615 | ₩52,146 | ₩52,172 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,602 | ₩52,629 | ₩52,360 | ₩52,387 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩52,186 | ₩52,494 | ₩51,958 | ₩52,494 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,918 | ₩52,052 | ₩51,877 | ₩52,012 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,663 | ₩51,918 | ₩51,663 | ₩51,851 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,904 | ₩51,904 | ₩51,649 | ₩51,690 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩52,146 | ₩52,146 | ₩51,676 | ₩51,958 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩52,092 | ₩52,146 | ₩51,797 | ₩52,038 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩52,199 | ₩52,320 | ₩52,065 | ₩52,146 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩52,092 | ₩52,347 | ₩52,052 | ₩52,199 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,508 | ₩52,669 | ₩52,132 | ₩52,186 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,494 | ₩52,830 | ₩52,494 | ₩52,588 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,468 | ₩52,588 | ₩52,414 | ₩52,588 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,494 | ₩52,629 | ₩52,387 | ₩52,468 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩52,253 | ₩52,347 | ₩52,038 | ₩52,333 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,837 | ₩52,132 | ₩51,837 | ₩52,052 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,985 | ₩52,186 | ₩51,851 | ₩51,944 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,810 | ₩52,092 | ₩51,515 | ₩51,851 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,985 | ₩52,079 | ₩51,716 | ₩51,716 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩52,213 | ₩52,441 | ₩51,864 | ₩52,025 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,521 | ₩52,669 | ₩52,360 | ₩52,387 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,494 | ₩52,723 | ₩52,401 | ₩52,468 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,830 | ₩53,098 | ₩52,508 | ₩52,575 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,830 | ₩53,018 | ₩52,682 | ₩52,709 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,991 | ₩53,112 | ₩52,669 | ₩52,857 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,964 | ₩53,112 | ₩52,884 | ₩53,112 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,964 | ₩53,071 | ₩52,884 | ₩53,058 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,843 | ₩52,964 | ₩52,776 | ₩52,924 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,910 | ₩52,910 | ₩52,816 | ₩52,870 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,870 | ₩53,071 | ₩52,870 | ₩53,004 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,830 | ₩53,098 | ₩52,803 | ₩52,843 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,682 | ₩53,031 | ₩52,682 | ₩53,031 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,562 | ₩52,776 | ₩52,441 | ₩52,588 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩52,119 | ₩52,588 | ₩52,079 | ₩52,401 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩52,186 | ₩52,441 | ₩52,146 | ₩52,199 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,387 | ₩52,387 | ₩52,079 | ₩52,119 | -0.51% | 2만 |
|---|