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 | ₩51,067 | ₩51,093 | ₩50,880 | ₩51,067 | 0.00% | 4.1만 |
| 2026.10.08 | ₩50,760 | ₩51,067 | ₩50,760 | ₩50,907 | +0.29% | 3.9만 |
| 2026.10.07 | ₩50,640 | ₩51,040 | ₩50,573 | ₩50,880 | +0.47% | 4.9만 |
| 2026.10.06 | ₩51,080 | ₩51,347 | ₩50,907 | ₩51,080 | 0.00% | 5.6만 |
| 2026.10.05 | ₩50,706 | ₩50,853 | ₩50,613 | ₩50,853 | +0.29% | 5.6만 |
| 2026.10.02 | ₩50,600 | ₩50,880 | ₩50,493 | ₩50,693 | +0.18% | 4.3만 |
| 2026.10.01 | ₩50,546 | ₩50,586 | ₩50,226 | ₩50,440 | -0.21% | 7.7만 |
| 2026.09.30 | ₩51,080 | ₩51,160 | ₩50,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,907 |
| -0.34% |
| 4.1만 |
| 2026.09.29 | ₩50,880 | ₩51,307 | ₩50,773 | ₩51,080 | +0.39% | 12.5만 |
|---|
| 2026.09.28 | ₩51,133 | ₩51,254 | ₩50,920 | ₩51,000 | -0.26% | 7.7만 |
|---|
| 2026.09.25 | ₩51,440 | ₩51,614 | ₩51,334 | ₩51,534 | +0.18% | 4.1만 |
|---|
| 2026.09.24 | ₩51,721 | ₩51,774 | ₩51,227 | ₩51,454 | -0.52% | 3.4만 |
|---|
| 2026.09.23 | ₩52,121 | ₩52,121 | ₩51,347 | ₩51,400 | -1.38% | 5.3만 |
|---|
| 2026.09.22 | ₩52,348 | ₩52,348 | ₩52,068 | ₩52,228 | -0.23% | 2만 |
|---|
| 2026.09.21 | ₩52,495 | ₩52,495 | ₩52,188 | ₩52,388 | -0.20% | 2.9만 |
|---|
| 2026.09.18 | ₩52,108 | ₩52,294 | ₩51,894 | ₩52,294 | +0.36% | 7만 |
|---|
| 2026.09.17 | ₩52,214 | ₩52,294 | ₩51,974 | ₩52,214 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩52,174 | ₩52,601 | ₩51,881 | ₩52,041 | -0.26% | 4만 |
|---|
| 2026.09.15 | ₩52,121 | ₩52,228 | ₩52,041 | ₩52,068 | -0.10% | 2.2만 |
|---|
| 2026.09.14 | ₩52,241 | ₩52,361 | ₩51,987 | ₩52,254 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩52,761 | ₩52,828 | ₩52,468 | ₩52,695 | -0.13% | 2.7만 |
|---|
| 2026.09.10 | ₩52,548 | ₩52,668 | ₩52,441 | ₩52,628 | +0.15% | 3.9만 |
|---|
| 2026.09.09 | ₩53,068 | ₩53,082 | ₩52,735 | ₩52,948 | -0.23% | 6.5만 |
|---|
| 2026.09.08 | ₩53,015 | ₩53,375 | ₩52,935 | ₩53,055 | +0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩53,055 | ₩53,268 | ₩52,841 | ₩53,015 | -0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩52,775 | ₩53,202 | ₩52,668 | ₩53,122 | +0.66% | 5.2만 |
|---|
| 2026.09.02 | ₩52,481 | ₩52,628 | ₩52,361 | ₩52,575 | +0.18% | 7만 |
|---|
| 2026.09.01 | ₩52,535 | ₩52,548 | ₩52,361 | ₩52,361 | -0.33% | 3.8만 |
|---|
| 2026.08.31 | ₩52,761 | ₩52,935 | ₩52,641 | ₩52,788 | +0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩53,188 | ₩53,188 | ₩52,641 | ₩52,815 | -0.70% | 8.3만 |
|---|
| 2026.08.27 | ₩53,028 | ₩53,295 | ₩53,028 | ₩53,095 | +0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩53,188 | ₩53,389 | ₩53,055 | ₩53,188 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩53,308 | ₩53,535 | ₩53,175 | ₩53,522 | +0.40% | 5만 |
|---|
| 2026.08.24 | ₩53,295 | ₩53,295 | ₩53,175 | ₩53,255 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩53,095 | ₩53,268 | ₩52,975 | ₩53,215 | +0.23% | 7만 |
|---|
| 2026.08.20 | ₩52,988 | ₩53,082 | ₩52,841 | ₩52,935 | -0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩52,975 | ₩53,108 | ₩52,801 | ₩53,108 | +0.25% | 3.9만 |
|---|
| 2026.08.18 | ₩52,695 | ₩52,975 | ₩52,481 | ₩52,548 | -0.28% | 3.4만 |
|---|
| 2026.08.17 | ₩52,815 | ₩52,855 | ₩52,615 | ₩52,695 | -0.23% | 2.1만 |
|---|
| 2026.08.14 | ₩52,881 | ₩52,881 | ₩52,535 | ₩52,655 | -0.43% | 9.5천 |
|---|
| 2026.08.13 | ₩52,668 | ₩52,828 | ₩52,615 | ₩52,695 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩52,828 | ₩52,828 | ₩52,615 | ₩52,681 | -0.28% | 4.4만 |
|---|
| 2026.08.11 | ₩52,908 | ₩52,908 | ₩52,535 | ₩52,641 | -0.50% | 3.4만 |
|---|
| 2026.08.10 | ₩52,868 | ₩52,868 | ₩52,481 | ₩52,601 | -0.50% | 3.7만 |
|---|
| 2026.08.07 | ₩52,761 | ₩53,015 | ₩52,668 | ₩52,881 | +0.23% | 4.9만 |
|---|
| 2026.08.06 | ₩52,641 | ₩52,641 | ₩52,374 | ₩52,495 | -0.28% | 4만 |
|---|
| 2026.08.05 | ₩52,588 | ₩52,655 | ₩52,481 | ₩52,655 | +0.13% | 2.8만 |
|---|
| 2026.08.04 | ₩52,268 | ₩52,468 | ₩52,201 | ₩52,428 | +0.31% | 3.5만 |
|---|
| 2026.08.03 | ₩52,201 | ₩52,294 | ₩52,041 | ₩52,081 | -0.23% | 4만 |
|---|
| 2026.07.31 | ₩52,388 | ₩52,575 | ₩52,041 | ₩52,575 | +0.36% | 7만 |
|---|
| 2026.07.30 | ₩52,214 | ₩52,468 | ₩52,108 | ₩52,334 | +0.23% | 3만 |
|---|
| 2026.07.29 | ₩51,841 | ₩52,134 | ₩51,587 | ₩51,894 | +0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩51,814 | ₩52,041 | ₩51,707 | ₩51,881 | +0.13% | 1.9만 |
|---|
| 2026.07.27 | ₩51,961 | ₩51,974 | ₩51,707 | ₩51,974 | +0.03% | 2.6만 |
|---|
| 2026.07.24 | ₩51,854 | ₩51,907 | ₩51,507 | ₩51,734 | -0.23% | 2.8만 |
|---|
| 2026.07.23 | ₩51,881 | ₩51,881 | ₩51,534 | ₩51,560 | -0.62% | 4.2만 |
|---|
| 2026.07.22 | ₩52,094 | ₩52,094 | ₩51,881 | ₩51,961 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩52,148 | ₩52,281 | ₩51,974 | ₩52,054 | -0.18% | 4.6만 |
|---|
| 2026.07.20 | ₩52,054 | ₩52,188 | ₩51,987 | ₩52,094 | +0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩52,134 | ₩52,228 | ₩52,054 | ₩52,081 | -0.10% | 2.7만 |
|---|
| 2026.07.16 | ₩52,281 | ₩52,601 | ₩52,054 | ₩52,081 | -0.38% | 3.3만 |
|---|
| 2026.07.15 | ₩52,268 | ₩52,535 | ₩52,134 | ₩52,388 | +0.23% | 5.1만 |
|---|
| 2026.07.14 | ₩52,241 | ₩52,334 | ₩52,001 | ₩52,188 | -0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,281 | ₩52,281 | ₩51,747 | ₩51,814 | -0.89% | 4.1만 |
|---|
| 2026.07.10 | ₩52,348 | ₩52,348 | ₩51,961 | ₩52,134 | -0.41% | 4.1만 |
|---|
| 2026.07.09 | ₩51,841 | ₩52,027 | ₩51,747 | ₩51,894 | +0.10% | 2.6만 |
|---|
| 2026.07.08 | ₩51,894 | ₩51,894 | ₩51,520 | ₩51,814 | -0.15% | 9만 |
|---|
| 2026.07.07 | ₩52,041 | ₩52,134 | ₩51,681 | ₩51,947 | -0.18% | 51만 |
|---|
| 2026.07.06 | ₩52,068 | ₩52,348 | ₩52,027 | ₩52,348 | +0.54% | 4.4만 |
|---|
| 2026.07.02 | ₩52,428 | ₩52,975 | ₩51,947 | ₩51,987 | -0.84% | 8.1만 |
|---|
| 2026.07.01 | ₩52,041 | ₩52,294 | ₩51,761 | ₩51,947 | -0.18% | 14.6만 |
|---|
| 2026.06.30 | ₩52,575 | ₩52,628 | ₩52,388 | ₩52,561 | -0.03% | 3만 |
|---|
| 2026.06.29 | ₩52,388 | ₩52,668 | ₩52,361 | ₩52,454 | +0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩52,495 | ₩52,695 | ₩52,414 | ₩52,414 | -0.15% | 1.7만 |
|---|
| 2026.06.25 | ₩52,348 | ₩52,681 | ₩52,308 | ₩52,454 | +0.20% | 4.3만 |
|---|
| 2026.06.24 | ₩52,828 | ₩52,828 | ₩52,268 | ₩52,321 | -0.96% | 3.2만 |
|---|
| 2026.06.23 | ₩52,775 | ₩52,775 | ₩52,281 | ₩52,388 | -0.73% | 3.3만 |
|---|
| 2026.06.22 | ₩52,708 | ₩52,948 | ₩52,588 | ₩52,681 | -0.05% | 9.1만 |
|---|
| 2026.06.18 | ₩53,042 | ₩53,522 | ₩52,761 | ₩52,841 | -0.38% | 5만 |
|---|
| 2026.06.17 | ₩53,589 | ₩54,243 | ₩53,015 | ₩53,282 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩53,682 | ₩53,776 | ₩53,469 | ₩53,709 | +0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩53,842 | ₩53,842 | ₩53,415 | ₩53,535 | -0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩53,068 | ₩54,216 | ₩52,922 | ₩53,402 | +0.63% | 3.4만 |
|---|
| 2026.06.11 | ₩52,815 | ₩53,148 | ₩52,641 | ₩53,148 | +0.63% | 150.2만 |
|---|
| 2026.06.10 | ₩53,268 | ₩53,268 | ₩52,575 | ₩52,775 | -0.93% | 5.3만 |
|---|
| 2026.06.09 | ₩52,988 | ₩53,308 | ₩52,668 | ₩52,948 | -0.08% | 10만 |
|---|
| 2026.06.08 | ₩53,002 | ₩53,482 | ₩52,575 | ₩52,788 | -0.40% | 5.5만 |
|---|
| 2026.06.05 | ₩53,375 | ₩53,375 | ₩52,721 | ₩52,962 | -0.78% | 7.6만 |
|---|
| 2026.06.04 | ₩53,589 | ₩53,629 | ₩53,402 | ₩53,575 | -0.02% | 4.4만 |
|---|
| 2026.06.03 | ₩53,575 | ₩53,655 | ₩53,308 | ₩53,442 | -0.25% | 21.7만 |
|---|
| 2026.06.02 | ₩53,669 | ₩53,949 | ₩53,589 | ₩53,829 | +0.30% | 2.6만 |
|---|
| 2026.06.01 | ₩53,602 | ₩53,789 | ₩53,455 | ₩53,709 | +0.20% | 18.5만 |
|---|
| 2026.05.29 | ₩54,456 | ₩54,536 | ₩54,136 | ₩54,296 | -0.29% | 9.1만 |
|---|
| 2026.05.28 | ₩54,029 | ₩54,469 | ₩53,816 | ₩54,469 | +0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩53,976 | ₩54,216 | ₩53,882 | ₩53,882 | -0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩53,949 | ₩54,683 | ₩53,842 | ₩54,069 | +0.22% | 5.6만 |
|---|
| 2026.05.22 | ₩53,709 | ₩53,882 | ₩53,455 | ₩53,776 | +0.12% | 3.9만 |
|---|
| 2026.05.21 | ₩53,509 | ₩53,709 | ₩53,282 | ₩53,629 | +0.22% | 6.2만 |
|---|
| 2026.05.20 | ₩53,335 | ₩53,722 | ₩53,082 | ₩53,509 | +0.33% | 4.4만 |
|---|
| 2026.05.19 | ₩53,268 | ₩54,710 | ₩52,841 | ₩52,975 | -0.55% | 3.2만 |
|---|
| 2026.05.18 | ₩53,362 | ₩55,630 | ₩52,975 | ₩53,362 | 0.00% | 35.8만 |
|---|
| 2026.05.15 | ₩53,535 | ₩54,950 | ₩52,881 | ₩52,988 | -1.02% | 8.6만 |
|---|
| 2026.05.14 | ₩54,149 | ₩54,176 | ₩53,469 | ₩53,856 | -0.54% | 4.5만 |
|---|
| 2026.05.13 | ₩53,842 | ₩54,069 | ₩53,776 | ₩54,056 | +0.40% | 13.8만 |
|---|
| 2026.05.12 | ₩53,869 | ₩54,136 | ₩53,789 | ₩53,976 | +0.20% | 40.8만 |
|---|
| 2026.05.11 | ₩54,269 | ₩54,523 | ₩54,136 | ₩54,243 | -0.05% | 20.9만 |
|---|
| 2026.05.08 | ₩54,443 | ₩54,549 | ₩54,082 | ₩54,363 | -0.15% | 53.3만 |
|---|
| 2026.05.07 | ₩54,403 | ₩55,043 | ₩53,922 | ₩54,082 | -0.59% | 10.5만 |
|---|
| 2026.05.06 | ₩54,323 | ₩54,389 | ₩54,056 | ₩54,136 | -0.34% | 5.3만 |
|---|
| 2026.05.05 | ₩53,655 | ₩53,976 | ₩53,602 | ₩53,856 | +0.37% | 26만 |
|---|
| 2026.05.04 | ₩53,882 | ₩54,042 | ₩53,455 | ₩53,589 | -0.54% | 9.5만 |
|---|
| 2026.05.01 | ₩53,989 | ₩54,256 | ₩53,869 | ₩54,069 | +0.15% | 11.2만 |
|---|
| 2026.04.30 | ₩54,056 | ₩54,323 | ₩53,909 | ₩54,203 | +0.27% | 7.7만 |
|---|
| 2026.04.29 | ₩53,896 | ₩54,082 | ₩53,669 | ₩53,669 | -0.42% | 7.7만 |
|---|
| 2026.04.28 | ₩54,203 | ₩54,670 | ₩53,976 | ₩53,976 | -0.42% | 2.4만 |
|---|
| 2026.04.27 | ₩54,416 | ₩54,496 | ₩54,082 | ₩54,189 | -0.42% | 8.4만 |
|---|
| 2026.04.24 | ₩54,363 | ₩54,496 | ₩54,069 | ₩54,336 | -0.05% | 19만 |
|---|
| 2026.04.23 | ₩53,989 | ₩54,549 | ₩53,896 | ₩54,229 | +0.44% | 3.1만 |
|---|
| 2026.04.22 | ₩54,363 | ₩54,496 | ₩54,162 | ₩54,389 | +0.05% | 4.1만 |
|---|
| 2026.04.21 | ₩54,443 | ₩54,750 | ₩54,082 | ₩54,149 | -0.54% | 12.2만 |
|---|
| 2026.04.20 | ₩54,469 | ₩54,603 | ₩54,269 | ₩54,536 | +0.12% | 3.4만 |
|---|
| 2026.04.17 | ₩54,723 | ₩54,843 | ₩54,336 | ₩54,469 | -0.46% | 4.1만 |
|---|
| 2026.04.16 | ₩54,443 | ₩54,656 | ₩54,082 | ₩54,229 | -0.39% | 23.5만 |
|---|
| 2026.04.15 | ₩54,389 | ₩54,563 | ₩54,323 | ₩54,563 | +0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩53,896 | ₩54,456 | ₩53,896 | ₩54,416 | +0.97% | 4.7만 |
|---|
| 2026.04.13 | ₩53,615 | ₩54,096 | ₩53,615 | ₩54,096 | +0.90% | 4.3만 |
|---|
| 2026.04.10 | ₩53,762 | ₩54,056 | ₩53,629 | ₩53,936 | +0.32% | 66만 |
|---|
| 2026.04.09 | ₩53,722 | ₩54,109 | ₩53,535 | ₩54,029 | +0.57% | 7.9만 |
|---|
| 2026.04.08 | ₩53,976 | ₩54,042 | ₩53,589 | ₩53,882 | -0.17% | 3.4만 |
|---|
| 2026.04.07 | ₩52,788 | ₩53,122 | ₩52,628 | ₩53,108 | +0.61% | 3.9만 |
|---|
| 2026.04.06 | ₩52,801 | ₩53,055 | ₩52,681 | ₩52,895 | +0.18% | 19.1만 |
|---|
| 2026.04.02 | ₩52,428 | ₩53,362 | ₩52,388 | ₩52,535 | +0.20% | 25.1만 |
|---|
| 2026.04.01 | ₩52,788 | ₩53,095 | ₩52,428 | ₩53,042 | +0.48% | 15.9만 |
|---|
| 2026.03.31 | ₩52,561 | ₩54,269 | ₩52,334 | ₩52,841 | +0.53% | 10.1만 |
|---|
| 2026.03.30 | ₩52,361 | ₩52,535 | ₩51,987 | ₩52,014 | -0.66% | 3.5만 |
|---|
| 2026.03.27 | ₩52,481 | ₩52,495 | ₩52,081 | ₩52,188 | -0.56% | 3.9만 |
|---|
| 2026.03.26 | ₩52,975 | ₩53,002 | ₩52,241 | ₩52,254 | -1.36% | 7.5만 |
|---|
| 2026.03.25 | ₩53,068 | ₩53,122 | ₩52,495 | ₩52,841 | -0.43% | 3.6만 |
|---|
| 2026.03.24 | ₩52,535 | ₩52,908 | ₩52,388 | ₩52,521 | -0.03% | 7만 |
|---|
| 2026.03.23 | ₩52,495 | ₩53,135 | ₩52,334 | ₩52,695 | +0.38% | 6.5만 |
|---|
| 2026.03.20 | ₩52,815 | ₩53,082 | ₩52,121 | ₩52,241 | -1.09% | 6.6만 |
|---|
| 2026.03.19 | ₩52,975 | ₩53,215 | ₩52,428 | ₩53,082 | +0.20% | 7.3만 |
|---|
| 2026.03.18 | ₩53,642 | ₩53,762 | ₩52,735 | ₩52,748 | -1.67% | 6.2만 |
|---|
| 2026.03.17 | ₩53,335 | ₩53,482 | ₩53,002 | ₩53,442 | +0.20% | 9.1만 |
|---|
| 2026.03.16 | ₩52,548 | ₩53,202 | ₩52,521 | ₩52,962 | +0.79% | 17.4만 |
|---|
| 2026.03.13 | ₩52,908 | ₩53,722 | ₩52,308 | ₩52,308 | -1.13% | 18.5만 |
|---|
| 2026.03.12 | ₩53,308 | ₩53,909 | ₩52,988 | ₩53,028 | -0.53% | 11만 |
|---|
| 2026.03.11 | ₩54,002 | ₩54,002 | ₩53,429 | ₩53,562 | -0.82% | 8.6만 |
|---|
| 2026.03.10 | ₩53,909 | ₩54,162 | ₩53,749 | ₩53,869 | -0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩53,615 | ₩53,976 | ₩53,202 | ₩53,735 | +0.22% | 7.8만 |
|---|
| 2026.03.06 | ₩53,242 | ₩53,709 | ₩53,162 | ₩53,709 | +0.88% | 155.6만 |
|---|
| 2026.03.05 | ₩53,922 | ₩54,136 | ₩53,322 | ₩53,509 | -0.77% | 10.7만 |
|---|
| 2026.03.04 | ₩53,802 | ₩54,203 | ₩53,749 | ₩54,016 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩53,682 | ₩53,802 | ₩53,068 | ₩53,722 | +0.07% | 15.5만 |
|---|
| 2026.03.02 | ₩54,816 | ₩54,816 | ₩54,122 | ₩54,323 | -0.90% | 15.7만 |
|---|
| 2026.02.27 | ₩54,870 | ₩55,110 | ₩54,710 | ₩55,057 | +0.34% | 4.8만 |
|---|
| 2026.02.26 | ₩54,976 | ₩55,137 | ₩54,723 | ₩54,843 | -0.24% | 7.4만 |
|---|
| 2026.02.25 | ₩54,776 | ₩54,976 | ₩54,643 | ₩54,936 | +0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩54,603 | ₩54,830 | ₩54,589 | ₩54,736 | +0.24% | 6.5만 |
|---|
| 2026.02.23 | ₩54,656 | ₩54,856 | ₩54,643 | ₩54,643 | -0.02% | 5.6만 |
|---|
| 2026.02.20 | ₩54,683 | ₩54,910 | ₩54,323 | ₩54,643 | -0.07% | 6.5만 |
|---|
| 2026.02.19 | ₩54,816 | ₩54,816 | ₩54,309 | ₩54,443 | -0.68% | 6.4만 |
|---|
| 2026.02.18 | ₩54,870 | ₩55,070 | ₩54,469 | ₩54,549 | -0.58% | 11.1만 |
|---|
| 2026.02.17 | ₩54,723 | ₩55,003 | ₩54,576 | ₩55,003 | +0.51% | 15.9만 |
|---|
| 2026.02.13 | ₩54,843 | ₩55,016 | ₩54,776 | ₩55,003 | +0.29% | 6.5만 |
|---|
| 2026.02.12 | ₩54,976 | ₩55,003 | ₩54,723 | ₩54,723 | -0.46% | 7.1만 |
|---|
| 2026.02.11 | ₩55,363 | ₩55,363 | ₩54,589 | ₩54,723 | -1.16% | 12.3만 |
|---|
| 2026.02.10 | ₩54,763 | ₩55,016 | ₩54,643 | ₩54,670 | -0.17% | 6.5만 |
|---|
| 2026.02.09 | ₩54,443 | ₩54,723 | ₩54,349 | ₩54,630 | +0.34% | 9.7만 |
|---|
| 2026.02.06 | ₩54,002 | ₩54,389 | ₩54,002 | ₩54,336 | +0.62% | 4.7만 |
|---|
| 2026.02.05 | ₩54,136 | ₩54,149 | ₩53,856 | ₩53,856 | -0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩54,309 | ₩54,443 | ₩54,109 | ₩54,162 | -0.27% | 7.3만 |
|---|
| 2026.02.03 | ₩54,683 | ₩54,683 | ₩54,296 | ₩54,403 | -0.51% | 15.8만 |
|---|
| 2026.02.02 | ₩54,162 | ₩54,323 | ₩54,069 | ₩54,243 | +0.15% | 13.8만 |
|---|
| 2026.01.30 | ₩54,936 | ₩54,936 | ₩54,283 | ₩54,309 | -1.14% | 11.3만 |
|---|
| 2026.01.29 | ₩54,936 | ₩55,043 | ₩54,710 | ₩54,936 | 0.00% | 7.8만 |
|---|
| 2026.01.28 | ₩54,710 | ₩54,870 | ₩54,563 | ₩54,803 | +0.17% | 7.1만 |
|---|
| 2026.01.27 | ₩54,563 | ₩54,976 | ₩54,456 | ₩54,843 | +0.51% | 21.1만 |
|---|
| 2026.01.26 | ₩54,443 | ₩54,509 | ₩54,189 | ₩54,243 | -0.37% | 8.1만 |
|---|
| 2026.01.23 | ₩54,136 | ₩54,136 | ₩53,735 | ₩54,016 | -0.22% | 12.1만 |
|---|
| 2026.01.22 | ₩53,442 | ₩53,816 | ₩53,442 | ₩53,776 | +0.62% | 6.7만 |
|---|
| 2026.01.21 | ₩53,709 | ₩53,709 | ₩53,389 | ₩53,469 | -0.45% | 19.5만 |
|---|
| 2026.01.20 | ₩53,188 | ₩53,549 | ₩53,188 | ₩53,282 | +0.18% | 13.4만 |
|---|
| 2026.01.16 | ₩53,375 | ₩53,375 | ₩53,042 | ₩53,282 | -0.17% | 2.9만 |
|---|
| 2026.01.15 | ₩53,188 | ₩53,322 | ₩53,002 | ₩53,308 | +0.23% | 5.7만 |
|---|
| 2026.01.14 | ₩53,322 | ₩53,335 | ₩53,148 | ₩53,175 | -0.28% | 4.7만 |
|---|
| 2026.01.13 | ₩53,349 | ₩53,349 | ₩53,122 | ₩53,122 | -0.43% | 4.9만 |
|---|
| 2026.01.12 | ₩53,135 | ₩53,349 | ₩53,135 | ₩53,268 | +0.25% | 7.3만 |
|---|
| 2026.01.09 | ₩52,908 | ₩53,042 | ₩52,815 | ₩53,002 | +0.18% | 14.8만 |
|---|
| 2026.01.08 | ₩52,855 | ₩53,028 | ₩52,708 | ₩53,028 | +0.33% | 2.6만 |
|---|
| 2026.01.07 | ₩52,815 | ₩52,908 | ₩52,575 | ₩52,801 | -0.03% | 5.2만 |
|---|
| 2026.01.06 | ₩52,668 | ₩52,775 | ₩52,495 | ₩52,695 | +0.05% | 4.7만 |
|---|
| 2026.01.05 | ₩52,348 | ₩52,655 | ₩52,321 | ₩52,588 | +0.46% | 8.9만 |
|---|
| 2026.01.02 | ₩52,508 | ₩52,588 | ₩52,281 | ₩52,454 | -0.10% | 2.4만 |
|---|
| 2025.12.31 | ₩52,401 | ₩52,561 | ₩52,308 | ₩52,561 | +0.31% | 1.4만 |
|---|
| 2025.12.30 | ₩52,401 | ₩52,588 | ₩52,388 | ₩52,575 | +0.33% | 3.6만 |
|---|
| 2025.12.29 | ₩52,441 | ₩52,508 | ₩52,228 | ₩52,348 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩52,535 | ₩52,708 | ₩52,041 | ₩52,655 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩52,454 | ₩52,681 | ₩52,454 | ₩52,575 | +0.23% | 2.3만 |
|---|
| 2025.12.23 | ₩52,188 | ₩52,481 | ₩52,027 | ₩52,481 | +0.56% | 3.4만 |
|---|
| 2025.12.22 | ₩52,081 | ₩52,214 | ₩51,947 | ₩52,054 | -0.05% | 6.1만 |
|---|
| 2025.12.19 | ₩52,281 | ₩52,281 | ₩51,854 | ₩51,854 | -0.82% | 2만 |
|---|
| 2025.12.18 | ₩52,241 | ₩52,281 | ₩51,907 | ₩52,281 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩52,334 | ₩52,601 | ₩52,241 | ₩52,281 | -0.10% | 2.3만 |
|---|
| 2025.12.16 | ₩52,801 | ₩52,801 | ₩52,401 | ₩52,428 | -0.71% | 4.1만 |
|---|
| 2025.12.15 | ₩52,508 | ₩52,681 | ₩52,321 | ₩52,321 | -0.36% | 6.5만 |
|---|
| 2025.12.12 | ₩52,681 | ₩52,695 | ₩52,188 | ₩52,495 | -0.35% | 3.6만 |
|---|
| 2025.12.11 | ₩52,561 | ₩52,828 | ₩52,334 | ₩52,681 | +0.23% | 6.6만 |
|---|
| 2025.12.10 | ₩52,308 | ₩52,521 | ₩52,094 | ₩52,521 | +0.41% | 3.7만 |
|---|
| 2025.12.09 | ₩52,188 | ₩52,308 | ₩51,574 | ₩52,254 | +0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩52,575 | ₩52,575 | ₩52,108 | ₩52,174 | -0.76% | 3.2만 |
|---|
| 2025.12.05 | ₩52,655 | ₩52,655 | ₩52,201 | ₩52,428 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩52,615 | ₩52,721 | ₩52,321 | ₩52,468 | -0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩52,134 | ₩52,508 | ₩52,134 | ₩52,508 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩52,094 | ₩52,108 | ₩51,841 | ₩52,108 | +0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩51,867 | ₩52,334 | ₩51,867 | ₩51,894 | +0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩52,321 | ₩52,348 | ₩52,081 | ₩52,108 | -0.41% | 8.8천 |
|---|
| 2025.11.26 | ₩51,907 | ₩52,214 | ₩51,681 | ₩52,214 | +0.59% | 11.9만 |
|---|
| 2025.11.25 | ₩51,641 | ₩51,774 | ₩51,600 | ₩51,734 | +0.18% | 4.8만 |
|---|
| 2025.11.24 | ₩51,387 | ₩51,641 | ₩51,387 | ₩51,574 | +0.36% | 6.5만 |
|---|
| 2025.11.21 | ₩51,627 | ₩51,627 | ₩51,374 | ₩51,414 | -0.41% | 4.6만 |
|---|
| 2025.11.20 | ₩51,867 | ₩51,867 | ₩51,400 | ₩51,681 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩51,814 | ₩51,867 | ₩51,520 | ₩51,761 | -0.10% | 4.8만 |
|---|
| 2025.11.18 | ₩51,921 | ₩52,041 | ₩51,787 | ₩51,867 | -0.10% | 4.2만 |
|---|
| 2025.11.17 | ₩51,814 | ₩52,068 | ₩51,774 | ₩51,921 | +0.21% | 2.1만 |
|---|
| 2025.11.14 | ₩52,228 | ₩52,388 | ₩51,854 | ₩51,907 | -0.61% | 10.9만 |
|---|
| 2025.11.13 | ₩52,214 | ₩52,548 | ₩52,214 | ₩52,308 | +0.18% | 1.8만 |
|---|
| 2025.11.12 | ₩52,188 | ₩52,308 | ₩52,134 | ₩52,308 | +0.23% | 2만 |
|---|
| 2025.11.11 | ₩52,214 | ₩52,348 | ₩52,108 | ₩52,188 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩51,974 | ₩52,068 | ₩51,761 | ₩52,054 | +0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩51,560 | ₩51,854 | ₩51,560 | ₩51,774 | +0.41% | 1.9만 |
|---|
| 2025.11.06 | ₩51,707 | ₩51,907 | ₩51,574 | ₩51,667 | -0.08% | 3.4만 |
|---|
| 2025.11.05 | ₩51,534 | ₩51,814 | ₩51,240 | ₩51,574 | +0.08% | 3.3만 |
|---|
| 2025.11.04 | ₩51,707 | ₩51,801 | ₩51,440 | ₩51,440 | -0.52% | 1.3만 |
|---|
| 2025.11.03 | ₩51,934 | ₩52,161 | ₩51,587 | ₩51,747 | -0.36% | 10.4만 |
|---|
| 2025.10.31 | ₩52,241 | ₩52,388 | ₩52,081 | ₩52,108 | -0.26% | 1.6만 |
|---|
| 2025.10.30 | ₩52,214 | ₩52,441 | ₩52,121 | ₩52,188 | -0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩52,548 | ₩52,815 | ₩52,228 | ₩52,294 | -0.48% | 6.3만 |
|---|
| 2025.10.28 | ₩52,548 | ₩52,735 | ₩52,401 | ₩52,428 | -0.23% | 14.6만 |
|---|
| 2025.10.27 | ₩52,708 | ₩52,828 | ₩52,388 | ₩52,575 | -0.25% | 24.4만 |
|---|
| 2025.10.24 | ₩52,681 | ₩52,828 | ₩52,601 | ₩52,828 | +0.28% | 19.6만 |
|---|
| 2025.10.23 | ₩52,681 | ₩52,788 | ₩52,601 | ₩52,775 | +0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩52,561 | ₩52,681 | ₩52,495 | ₩52,641 | +0.15% | 2.1만 |
|---|
| 2025.10.21 | ₩52,628 | ₩52,628 | ₩52,535 | ₩52,588 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩52,588 | ₩52,788 | ₩52,588 | ₩52,721 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩52,548 | ₩52,815 | ₩52,521 | ₩52,561 | +0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩52,401 | ₩52,748 | ₩52,401 | ₩52,748 | +0.66% | 2.7만 |
|---|
| 2025.10.15 | ₩52,281 | ₩52,495 | ₩52,161 | ₩52,308 | +0.05% | 2.2만 |
|---|
| 2025.10.14 | ₩51,841 | ₩52,308 | ₩51,801 | ₩52,121 | +0.54% | 4.3만 |
|---|
| 2025.10.13 | ₩51,907 | ₩52,161 | ₩51,867 | ₩51,921 | +0.03% | 7.1천 |
|---|
| 2025.10.10 | ₩52,108 | ₩52,108 | ₩51,801 | ₩51,841 | -0.51% | 2만 |
|---|