시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Emerging Markets ex-China ETF 과거 주가
State Street SPDR S&P Emerging Markets ex-China ETF · XCNY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Emerging Markets ex-China ETF · XCNY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,480 | ₩45,480 | ₩45,435 | ₩45,435 | -0.10% | 300 |
| 2026.10.08 | ₩45,054 | ₩45,054 | ₩45,054 | ₩45,054 | 0.00% | 400 |
| 2026.10.07 | ₩45,735 | ₩45,760 | ₩45,735 | ₩45,760 | +0.06% | 100 |
| 2026.10.06 | ₩46,284 | ₩46,291 | ₩46,284 | ₩46,291 | +0.01% | 400 |
| 2026.10.05 | ₩46,291 | ₩46,350 | ₩46,291 | ₩46,350 | +0.13% | 300 |
| 2026.10.02 | ₩45,333 | ₩45,507 | ₩45,333 | ₩45,507 | +0.38% | 200 |
| 2026.10.01 | ₩44,757 | ₩44,792 | ₩44,757 | ₩44,792 | +0.08% | 200 |
| 2026.09.30 | ₩45,019 | ₩45,019 | ₩45,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,019 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,319 | ₩45,319 | ₩45,219 | ₩45,219 | -0.22% | 200 |
|---|
| 2026.09.28 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,393 | ₩45,413 | ₩45,373 | ₩45,413 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩45,735 | ₩45,735 | ₩45,480 | ₩45,534 | -0.44% | 2천 |
|---|
| 2026.09.22 | ₩46,123 | ₩46,208 | ₩46,036 | ₩46,208 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,092 | ₩45,373 | ₩45,092 | ₩45,373 | +0.62% | 1천 |
|---|
| 2026.09.17 | ₩45,400 | ₩45,400 | ₩45,306 | ₩45,306 | -0.21% | 200 |
|---|
| 2026.09.16 | ₩44,584 | ₩44,584 | ₩44,584 | ₩44,584 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,515 | ₩44,515 | ₩44,442 | ₩44,442 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩44,758 | ₩44,758 | ₩44,758 | ₩44,758 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,533 | ₩45,533 | ₩45,533 | ₩45,533 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,835 | ₩45,835 | ₩45,835 | ₩45,835 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,003 | ₩46,204 | ₩45,922 | ₩46,087 | +0.18% | 1.3천 |
|---|
| 2026.09.04 | ₩45,896 | ₩45,896 | ₩45,882 | ₩45,882 | -0.03% | 200 |
|---|
| 2026.09.03 | ₩45,614 | ₩45,667 | ₩45,614 | ₩45,667 | +0.11% | 900 |
|---|
| 2026.09.02 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,293 | ₩45,333 | ₩45,226 | ₩45,226 | -0.15% | 7.8천 |
|---|
| 2026.08.31 | ₩45,172 | ₩45,172 | ₩44,998 | ₩44,998 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩45,353 | ₩45,353 | ₩44,917 | ₩45,046 | -0.68% | 1.2천 |
|---|
| 2026.08.27 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,029 | ₩45,029 | ₩45,029 | ₩45,029 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,381 | ₩44,428 | ₩44,381 | ₩44,428 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,763 | ₩44,763 | ₩44,652 | ₩44,652 | -0.25% | 200 |
|---|
| 2026.08.20 | ₩44,187 | ₩44,214 | ₩44,140 | ₩44,214 | +0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,033 | ₩44,033 | ₩43,859 | ₩43,939 | -0.21% | 3.6천 |
|---|
| 2026.08.17 | ₩44,790 | ₩44,790 | ₩44,671 | ₩44,671 | -0.27% | 2.7천 |
|---|
| 2026.08.14 | ₩44,603 | ₩44,603 | ₩44,603 | ₩44,603 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,884 | ₩44,884 | ₩44,884 | ₩44,884 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,408 | ₩44,448 | ₩44,408 | ₩44,448 | +0.09% | 200 |
|---|
| 2026.08.10 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,206 | ₩44,206 | ₩44,206 | ₩44,206 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,353 | ₩44,353 | ₩44,353 | ₩44,353 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,517 | ₩43,517 | ₩43,430 | ₩43,496 | -0.05% | 1.5천 |
|---|
| 2026.07.31 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,050 | ₩42,050 | ₩41,573 | ₩41,573 | -1.13% | 700 |
|---|
| 2026.07.28 | ₩42,304 | ₩42,625 | ₩42,304 | ₩42,625 | +0.76% | 200 |
|---|
| 2026.07.27 | ₩43,175 | ₩43,242 | ₩43,096 | ₩43,096 | -0.18% | 1.2천 |
|---|
| 2026.07.24 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,906 | ₩44,006 | ₩43,886 | ₩43,886 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,827 | ₩42,827 | ₩42,827 | ₩42,827 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,312 | ₩44,312 | ₩44,312 | ₩44,312 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,462 | ₩44,462 | ₩43,989 | ₩43,989 | -1.06% | 500 |
|---|
| 2026.07.10 | ₩44,904 | ₩44,984 | ₩44,853 | ₩44,891 | -0.03% | 1.6천 |
|---|
| 2026.07.09 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,180 | ₩44,251 | ₩44,180 | ₩44,251 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩44,261 | ₩44,261 | ₩44,056 | ₩44,056 | -0.46% | 1.8천 |
|---|
| 2026.07.06 | ₩45,319 | ₩45,319 | ₩45,227 | ₩45,227 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩44,274 | ₩44,383 | ₩44,261 | ₩44,383 | +0.25% | 600 |
|---|
| 2026.07.01 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,931 | ₩45,212 | ₩44,931 | ₩45,212 | +0.63% | 200 |
|---|
| 2026.06.29 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,176 | ₩44,176 | ₩44,176 | ₩44,176 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,274 | ₩44,274 | ₩44,250 | ₩44,250 | -0.05% | 400 |
|---|
| 2026.06.23 | ₩44,676 | ₩44,822 | ₩44,540 | ₩44,540 | -0.31% | 900 |
|---|
| 2026.06.22 | ₩46,150 | ₩46,244 | ₩46,109 | ₩46,109 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,081 | ₩45,081 | ₩45,081 | ₩45,081 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,026 | ₩45,026 | ₩45,026 | ₩45,026 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,041 | ₩44,123 | ₩43,041 | ₩44,123 | +2.51% | 500 |
|---|
| 2026.06.10 | ₩42,816 | ₩42,816 | ₩42,816 | ₩42,816 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩44,033 | ₩44,033 | ₩43,323 | ₩43,571 | -1.05% | 3.2천 |
|---|
| 2026.06.08 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,229 | ₩43,229 | ₩43,062 | ₩43,062 | -0.39% | 2.6천 |
|---|
| 2026.06.04 | ₩45,068 | ₩45,068 | ₩45,068 | ₩45,068 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,025 | ₩45,133 | ₩45,025 | ₩45,133 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,844 | ₩44,844 | ₩44,844 | ₩44,844 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,623 | ₩44,684 | ₩44,556 | ₩44,684 | +0.14% | 700 |
|---|
| 2026.05.22 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,693 | ₩43,127 | ₩42,693 | ₩43,127 | +1.02% | 1.8천 |
|---|
| 2026.05.20 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩42,003 | ₩42,003 | ₩42,003 | ₩42,003 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,760 | ₩42,760 | ₩42,580 | ₩42,580 | -0.42% | 1천 |
|---|
| 2026.05.14 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,296 | ₩43,296 | ₩43,236 | ₩43,236 | -0.14% | 200 |
|---|
| 2026.05.12 | ₩43,149 | ₩43,149 | ₩42,840 | ₩43,049 | -0.23% | 1.4천 |
|---|
| 2026.05.11 | ₩44,020 | ₩44,020 | ₩43,927 | ₩43,993 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,435 | ₩44,435 | ₩44,021 | ₩44,021 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,229 | ₩43,328 | ₩43,229 | ₩43,328 | +0.23% | 200 |
|---|
| 2026.05.04 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩42,709 | ₩42,709 | ₩42,709 | ₩42,709 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,438 | ₩42,452 | ₩42,438 | ₩42,452 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩42,827 | ₩42,827 | ₩42,666 | ₩42,666 | -0.38% | 300 |
|---|
| 2026.04.24 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,418 | ₩42,575 | ₩42,418 | ₩42,575 | +0.37% | 200 |
|---|
| 2026.04.21 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,211 | ₩42,370 | ₩42,211 | ₩42,326 | +0.27% | 700 |
|---|
| 2026.04.17 | ₩42,949 | ₩43,028 | ₩42,744 | ₩42,744 | -0.48% | 400 |
|---|
| 2026.04.16 | ₩42,050 | ₩42,050 | ₩41,947 | ₩41,947 | -0.25% | 100 |
|---|
| 2026.04.15 | ₩41,959 | ₩42,030 | ₩41,959 | ₩42,030 | +0.17% | 100 |
|---|
| 2026.04.14 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,757 | ₩40,757 | ₩40,757 | ₩40,757 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,924 | ₩40,924 | ₩40,717 | ₩40,717 | -0.51% | 1.3천 |
|---|
| 2026.04.07 | ₩38,836 | ₩38,836 | ₩38,836 | ₩38,836 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,741 | ₩38,741 | ₩38,717 | ₩38,717 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩38,512 | ₩38,512 | ₩38,488 | ₩38,488 | -0.06% | 1천 |
|---|
| 2026.04.01 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,789 | ₩38,576 | ₩37,789 | ₩38,576 | +2.09% | 1.5천 |
|---|
| 2026.03.30 | ₩37,345 | ₩37,345 | ₩37,263 | ₩37,263 | -0.22% | 300 |
|---|
| 2026.03.27 | ₩37,748 | ₩37,748 | ₩37,400 | ₩37,478 | -0.72% | 3.1천 |
|---|
| 2026.03.26 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,673 | ₩38,901 | ₩38,673 | ₩38,815 | +0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩37,869 | ₩38,016 | ₩37,869 | ₩37,963 | +0.25% | 8.3천 |
|---|
| 2026.03.23 | ₩38,834 | ₩38,834 | ₩38,626 | ₩38,626 | -0.53% | 200 |
|---|
| 2026.03.20 | ₩37,574 | ₩37,574 | ₩37,527 | ₩37,538 | -0.10% | 1.8천 |
|---|
| 2026.03.19 | ₩38,170 | ₩38,593 | ₩38,170 | ₩38,539 | +0.97% | 1.9천 |
|---|
| 2026.03.18 | ₩38,874 | ₩38,874 | ₩38,639 | ₩38,639 | -0.60% | 200 |
|---|
| 2026.03.17 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,820 | ₩38,887 | ₩38,686 | ₩38,806 | -0.04% | 1.7천 |
|---|
| 2026.03.13 | ₩38,487 | ₩38,487 | ₩38,032 | ₩38,032 | -1.18% | 400 |
|---|
| 2026.03.12 | ₩38,539 | ₩38,544 | ₩38,311 | ₩38,330 | -0.54% | 2.9천 |
|---|
| 2026.03.11 | ₩39,249 | ₩39,665 | ₩39,249 | ₩39,430 | +0.46% | 3.8천 |
|---|
| 2026.03.10 | ₩39,344 | ₩39,698 | ₩39,343 | ₩39,430 | +0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩38,298 | ₩39,186 | ₩38,298 | ₩39,186 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩38,954 | ₩38,954 | ₩38,881 | ₩38,881 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,571 | ₩39,571 | ₩39,330 | ₩39,330 | -0.61% | 400 |
|---|
| 2026.03.04 | ₩39,745 | ₩39,911 | ₩39,663 | ₩39,911 | +0.42% | 1.7천 |
|---|
| 2026.03.03 | ₩39,169 | ₩39,584 | ₩39,142 | ₩39,485 | +0.81% | 6만 |
|---|
| 2026.03.02 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩41,949 | ₩41,949 | ₩41,716 | ₩41,923 | -0.06% | 1.1천 |
|---|
| 2026.02.25 | ₩42,438 | ₩42,438 | ₩42,090 | ₩42,276 | -0.38% | 2.2만 |
|---|
| 2026.02.24 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,365 | ₩41,366 | ₩41,340 | ₩41,340 | -0.06% | 600 |
|---|
| 2026.02.20 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,167 | ₩41,167 | ₩41,167 | ₩41,167 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,991 | ₩41,206 | ₩40,991 | ₩41,206 | +0.52% | 500 |
|---|
| 2026.02.12 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩41,100 | ₩41,152 | ₩41,100 | ₩41,152 | +0.13% | 200 |
|---|
| 2026.02.09 | ₩40,998 | ₩41,005 | ₩40,998 | ₩41,005 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩40,477 | ₩40,629 | ₩40,415 | ₩40,596 | +0.29% | 800 |
|---|
| 2026.02.05 | ₩39,665 | ₩39,973 | ₩39,665 | ₩39,783 | +0.30% | 9.9천 |
|---|
| 2026.02.04 | ₩40,281 | ₩40,288 | ₩39,933 | ₩40,060 | -0.55% | 9.9천 |
|---|
| 2026.02.03 | ₩40,520 | ₩40,520 | ₩40,067 | ₩40,282 | -0.59% | 2.2천 |
|---|
| 2026.02.02 | ₩39,671 | ₩40,187 | ₩39,671 | ₩40,154 | +1.22% | 3.3천 |
|---|
| 2026.01.30 | ₩39,757 | ₩39,757 | ₩39,586 | ₩39,586 | -0.43% | 600 |
|---|
| 2026.01.29 | ₩40,080 | ₩40,288 | ₩40,080 | ₩40,288 | +0.52% | 9.2천 |
|---|
| 2026.01.28 | ₩40,643 | ₩40,643 | ₩40,482 | ₩40,609 | -0.08% | 2.7천 |
|---|
| 2026.01.27 | ₩40,506 | ₩40,506 | ₩40,506 | ₩40,506 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩39,906 | ₩39,958 | ₩39,906 | ₩39,958 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩39,577 | ₩39,732 | ₩39,577 | ₩39,732 | +0.39% | 1.5천 |
|---|
| 2026.01.22 | ₩39,571 | ₩39,573 | ₩39,571 | ₩39,573 | +0.01% | 1.4천 |
|---|
| 2026.01.21 | ₩39,068 | ₩39,242 | ₩39,068 | ₩39,242 | +0.45% | 1.8천 |
|---|
| 2026.01.20 | ₩38,928 | ₩38,928 | ₩38,874 | ₩38,874 | -0.14% | 300 |
|---|
| 2026.01.16 | ₩39,103 | ₩39,155 | ₩39,070 | ₩39,088 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩39,323 | ₩39,336 | ₩39,135 | ₩39,135 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,552 | ₩38,968 | ₩38,552 | ₩38,968 | +1.08% | 600 |
|---|
| 2026.01.09 | ₩38,551 | ₩38,606 | ₩38,551 | ₩38,606 | +0.14% | 500 |
|---|
| 2026.01.08 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,649 | ₩38,649 | ₩38,649 | ₩38,649 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,914 | ₩38,928 | ₩38,820 | ₩38,820 | -0.24% | 1.7천 |
|---|
| 2026.01.05 | ₩38,412 | ₩38,499 | ₩38,378 | ₩38,499 | +0.23% | 1.7천 |
|---|
| 2026.01.02 | ₩38,204 | ₩38,235 | ₩38,150 | ₩38,235 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩37,695 | ₩37,708 | ₩37,652 | ₩37,652 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩37,614 | ₩37,614 | ₩37,525 | ₩37,525 | -0.24% | 600 |
|---|
| 2025.12.29 | ₩37,413 | ₩37,413 | ₩37,377 | ₩37,377 | -0.10% | 400 |
|---|
| 2025.12.26 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,440 | ₩37,490 | ₩37,440 | ₩37,490 | +0.13% | 200 |
|---|
| 2025.12.23 | ₩37,427 | ₩37,561 | ₩37,427 | ₩37,561 | +0.36% | 500 |
|---|
| 2025.12.22 | ₩37,266 | ₩37,266 | ₩37,266 | ₩37,266 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,762 | ₩37,762 | ₩37,683 | ₩37,683 | -0.21% | 600 |
|---|
| 2025.12.18 | ₩37,293 | ₩37,387 | ₩37,293 | ₩37,297 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩36,923 | ₩36,923 | ₩36,923 | ₩36,923 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,521 | ₩37,831 | ₩37,521 | ₩37,831 | +0.83% | 5.1천 |
|---|
| 2025.12.09 | ₩37,321 | ₩37,555 | ₩37,321 | ₩37,555 | +0.63% | 1.8천 |
|---|
| 2025.12.08 | ₩37,333 | ₩37,366 | ₩37,333 | ₩37,366 | +0.09% | 100 |
|---|
| 2025.12.05 | ₩37,680 | ₩37,708 | ₩37,427 | ₩37,427 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩37,547 | ₩37,547 | ₩37,400 | ₩37,427 | -0.32% | 2.9천 |
|---|
| 2025.12.03 | ₩37,313 | ₩37,313 | ₩37,307 | ₩37,307 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩37,400 | ₩37,400 | ₩37,298 | ₩37,298 | -0.27% | 600 |
|---|
| 2025.12.01 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,895 | ₩36,964 | ₩36,810 | ₩36,964 | +0.19% | 1.4천 |
|---|
| 2025.11.24 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,650 | ₩36,650 | ₩36,597 | ₩36,597 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,986 | ₩37,199 | ₩36,986 | ₩37,108 | +0.33% | 1.2천 |
|---|
| 2025.11.18 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩37,502 | ₩37,597 | ₩37,502 | ₩37,597 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩37,554 | ₩37,554 | ₩37,554 | ₩37,554 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,936 | ₩37,936 | ₩37,815 | ₩37,849 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩37,882 | ₩37,949 | ₩37,882 | ₩37,888 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩37,574 | ₩37,735 | ₩37,574 | ₩37,735 | +0.43% | 100 |
|---|
| 2025.11.07 | ₩36,998 | ₩37,345 | ₩36,971 | ₩37,320 | +0.87% | 1.2천 |
|---|
| 2025.11.06 | ₩37,413 | ₩37,413 | ₩37,366 | ₩37,366 | -0.13% | 300 |
|---|
| 2025.11.05 | ₩37,400 | ₩37,759 | ₩37,400 | ₩37,759 | +0.96% | 800 |
|---|
| 2025.11.04 | ₩37,474 | ₩37,474 | ₩37,427 | ₩37,427 | -0.13% | 700 |
|---|
| 2025.11.03 | ₩37,916 | ₩37,916 | ₩37,916 | ₩37,916 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,996 | ₩37,996 | ₩37,936 | ₩37,936 | -0.16% | 400 |
|---|
| 2025.10.29 | ₩38,103 | ₩38,103 | ₩38,103 | ₩38,103 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,090 | ₩38,103 | ₩38,090 | ₩38,103 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩37,963 | ₩38,030 | ₩37,869 | ₩37,949 | -0.04% | 700 |
|---|
| 2025.10.24 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,701 | ₩37,701 | ₩37,647 | ₩37,647 | -0.15% | 200 |
|---|
| 2025.10.22 | ₩37,655 | ₩37,655 | ₩37,507 | ₩37,507 | -0.39% | 700 |
|---|
| 2025.10.21 | ₩37,614 | ₩37,614 | ₩37,463 | ₩37,463 | -0.40% | 1.5천 |
|---|
| 2025.10.20 | ₩37,561 | ₩37,748 | ₩37,561 | ₩37,748 | +0.50% | 200 |
|---|
| 2025.10.17 | ₩37,333 | ₩37,356 | ₩37,333 | ₩37,356 | +0.06% | 200 |
|---|
| 2025.10.16 | ₩37,588 | ₩37,620 | ₩37,360 | ₩37,360 | -0.61% | 1.2천 |
|---|
| 2025.10.15 | ₩37,333 | ₩37,333 | ₩37,246 | ₩37,246 | -0.23% | 1.1천 |
|---|
| 2025.10.14 | ₩36,817 | ₩36,864 | ₩36,750 | ₩36,750 | -0.18% | 800 |
|---|
| 2025.10.13 | ₩36,912 | ₩37,017 | ₩36,904 | ₩37,017 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩37,011 | ₩37,011 | ₩36,096 | ₩36,096 | -2.47% | 6.6천 |
|---|