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 | ₩45,349 | ₩45,349 | ₩45,303 | ₩45,303 | -0.10% | 300 |
| 2026.10.08 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 400 |
| 2026.10.07 | ₩45,602 | ₩45,628 | ₩45,602 | ₩45,628 | +0.06% | 100 |
| 2026.10.06 | ₩46,150 | ₩46,157 | ₩46,150 | ₩46,157 | +0.01% | 400 |
| 2026.10.05 | ₩46,157 | ₩46,216 | ₩46,157 | ₩46,216 | +0.13% | 300 |
| 2026.10.02 | ₩45,202 | ₩45,375 | ₩45,202 | ₩45,375 | +0.38% | 200 |
| 2026.10.01 | ₩44,627 | ₩44,662 | ₩44,627 | ₩44,662 | +0.08% | 200 |
| 2026.09.30 | ₩44,889 | ₩44,889 | ₩44,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,889 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,188 | ₩45,188 | ₩45,088 | ₩45,088 | -0.22% | 200 |
|---|
| 2026.09.28 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,262 | ₩45,282 | ₩45,242 | ₩45,282 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩45,602 | ₩45,602 | ₩45,349 | ₩45,402 | -0.44% | 2천 |
|---|
| 2026.09.22 | ₩45,990 | ₩46,074 | ₩45,903 | ₩46,074 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩46,090 | ₩46,090 | ₩46,090 | ₩46,090 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩44,961 | ₩45,242 | ₩44,961 | ₩45,242 | +0.62% | 1천 |
|---|
| 2026.09.17 | ₩45,268 | ₩45,268 | ₩45,175 | ₩45,175 | -0.21% | 200 |
|---|
| 2026.09.16 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,387 | ₩44,387 | ₩44,313 | ₩44,313 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,401 | ₩45,401 | ₩45,401 | ₩45,401 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩45,870 | ₩46,070 | ₩45,790 | ₩45,954 | +0.18% | 1.3천 |
|---|
| 2026.09.04 | ₩45,763 | ₩45,763 | ₩45,749 | ₩45,749 | -0.03% | 200 |
|---|
| 2026.09.03 | ₩45,482 | ₩45,534 | ₩45,482 | ₩45,534 | +0.11% | 900 |
|---|
| 2026.09.02 | ₩45,242 | ₩45,242 | ₩45,242 | ₩45,242 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,162 | ₩45,202 | ₩45,095 | ₩45,095 | -0.15% | 7.8천 |
|---|
| 2026.08.31 | ₩45,041 | ₩45,041 | ₩44,868 | ₩44,868 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩45,222 | ₩45,222 | ₩44,787 | ₩44,916 | -0.68% | 1.2천 |
|---|
| 2026.08.27 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,898 | ₩44,898 | ₩44,898 | ₩44,898 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,849 | ₩44,849 | ₩44,849 | ₩44,849 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,253 | ₩44,300 | ₩44,253 | ₩44,300 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,634 | ₩44,634 | ₩44,523 | ₩44,523 | -0.25% | 200 |
|---|
| 2026.08.20 | ₩44,059 | ₩44,086 | ₩44,012 | ₩44,086 | +0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩44,193 | ₩44,193 | ₩44,193 | ₩44,193 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,906 | ₩43,906 | ₩43,732 | ₩43,812 | -0.21% | 3.6천 |
|---|
| 2026.08.17 | ₩44,660 | ₩44,660 | ₩44,542 | ₩44,542 | -0.27% | 2.7천 |
|---|
| 2026.08.14 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,754 | ₩44,754 | ₩44,754 | ₩44,754 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,673 | ₩44,673 | ₩44,673 | ₩44,673 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,280 | ₩44,320 | ₩44,280 | ₩44,320 | +0.09% | 200 |
|---|
| 2026.08.10 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,380 | ₩44,380 | ₩44,380 | ₩44,380 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,225 | ₩44,225 | ₩44,225 | ₩44,225 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,391 | ₩43,391 | ₩43,304 | ₩43,370 | -0.05% | 1.5천 |
|---|
| 2026.07.31 | ₩43,097 | ₩43,097 | ₩43,097 | ₩43,097 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,928 | ₩41,928 | ₩41,452 | ₩41,452 | -1.13% | 700 |
|---|
| 2026.07.28 | ₩42,182 | ₩42,501 | ₩42,182 | ₩42,501 | +0.76% | 200 |
|---|
| 2026.07.27 | ₩43,050 | ₩43,117 | ₩42,972 | ₩42,972 | -0.18% | 1.2천 |
|---|
| 2026.07.24 | ₩42,744 | ₩42,744 | ₩42,744 | ₩42,744 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩42,985 | ₩42,985 | ₩42,985 | ₩42,985 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,779 | ₩43,879 | ₩43,759 | ₩43,759 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,703 | ₩42,703 | ₩42,703 | ₩42,703 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,333 | ₩44,333 | ₩43,861 | ₩43,861 | -1.06% | 500 |
|---|
| 2026.07.10 | ₩44,774 | ₩44,854 | ₩44,723 | ₩44,761 | -0.03% | 1.6천 |
|---|
| 2026.07.09 | ₩44,493 | ₩44,493 | ₩44,493 | ₩44,493 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,053 | ₩44,123 | ₩44,053 | ₩44,123 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩44,133 | ₩44,133 | ₩43,928 | ₩43,928 | -0.46% | 1.8천 |
|---|
| 2026.07.06 | ₩45,188 | ₩45,188 | ₩45,096 | ₩45,096 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩44,146 | ₩44,254 | ₩44,133 | ₩44,254 | +0.25% | 600 |
|---|
| 2026.07.01 | ₩44,214 | ₩44,214 | ₩44,214 | ₩44,214 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,801 | ₩45,081 | ₩44,801 | ₩45,081 | +0.63% | 200 |
|---|
| 2026.06.29 | ₩44,416 | ₩44,416 | ₩44,416 | ₩44,416 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,049 | ₩44,049 | ₩44,049 | ₩44,049 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,146 | ₩44,146 | ₩44,122 | ₩44,122 | -0.05% | 400 |
|---|
| 2026.06.23 | ₩44,547 | ₩44,693 | ₩44,411 | ₩44,411 | -0.31% | 900 |
|---|
| 2026.06.22 | ₩46,017 | ₩46,110 | ₩45,975 | ₩45,975 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,896 | ₩44,896 | ₩44,896 | ₩44,896 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,917 | ₩43,995 | ₩42,917 | ₩43,995 | +2.51% | 500 |
|---|
| 2026.06.10 | ₩42,692 | ₩42,692 | ₩42,692 | ₩42,692 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩43,906 | ₩43,906 | ₩43,197 | ₩43,445 | -1.05% | 3.2천 |
|---|
| 2026.06.08 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,104 | ₩43,104 | ₩42,937 | ₩42,937 | -0.39% | 2.6천 |
|---|
| 2026.06.04 | ₩44,937 | ₩44,937 | ₩44,937 | ₩44,937 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,429 | ₩45,429 | ₩45,429 | ₩45,429 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩44,894 | ₩45,003 | ₩44,894 | ₩45,003 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩44,681 | ₩44,681 | ₩44,681 | ₩44,681 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,767 | ₩44,767 | ₩44,767 | ₩44,767 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,493 | ₩44,555 | ₩44,427 | ₩44,555 | +0.14% | 700 |
|---|
| 2026.05.22 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,569 | ₩43,002 | ₩42,569 | ₩43,002 | +1.02% | 1.8천 |
|---|
| 2026.05.20 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,623 | ₩42,623 | ₩42,623 | ₩42,623 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,636 | ₩42,636 | ₩42,457 | ₩42,457 | -0.42% | 1천 |
|---|
| 2026.05.14 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,171 | ₩43,171 | ₩43,111 | ₩43,111 | -0.14% | 200 |
|---|
| 2026.05.12 | ₩43,024 | ₩43,024 | ₩42,716 | ₩42,925 | -0.23% | 1.4천 |
|---|
| 2026.05.11 | ₩43,892 | ₩43,892 | ₩43,800 | ₩43,865 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,306 | ₩44,306 | ₩43,894 | ₩43,894 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,104 | ₩43,203 | ₩43,104 | ₩43,203 | +0.23% | 200 |
|---|
| 2026.05.04 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩42,585 | ₩42,585 | ₩42,585 | ₩42,585 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,316 | ₩42,329 | ₩42,316 | ₩42,329 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩42,703 | ₩42,703 | ₩42,543 | ₩42,543 | -0.38% | 300 |
|---|
| 2026.04.24 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,770 | ₩41,770 | ₩41,770 | ₩41,770 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,296 | ₩42,452 | ₩42,296 | ₩42,452 | +0.37% | 200 |
|---|
| 2026.04.21 | ₩41,810 | ₩41,810 | ₩41,810 | ₩41,810 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,088 | ₩42,247 | ₩42,088 | ₩42,203 | +0.27% | 700 |
|---|
| 2026.04.17 | ₩42,825 | ₩42,903 | ₩42,620 | ₩42,620 | -0.48% | 400 |
|---|
| 2026.04.16 | ₩41,928 | ₩41,928 | ₩41,825 | ₩41,825 | -0.25% | 100 |
|---|
| 2026.04.15 | ₩41,837 | ₩41,908 | ₩41,837 | ₩41,908 | +0.17% | 100 |
|---|
| 2026.04.14 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,806 | ₩40,806 | ₩40,599 | ₩40,599 | -0.51% | 1.3천 |
|---|
| 2026.04.07 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,629 | ₩38,629 | ₩38,605 | ₩38,605 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩38,401 | ₩38,401 | ₩38,377 | ₩38,377 | -0.06% | 1천 |
|---|
| 2026.04.01 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,679 | ₩38,465 | ₩37,679 | ₩38,465 | +2.09% | 1.5천 |
|---|
| 2026.03.30 | ₩37,237 | ₩37,237 | ₩37,155 | ₩37,155 | -0.22% | 300 |
|---|
| 2026.03.27 | ₩37,639 | ₩37,639 | ₩37,292 | ₩37,369 | -0.72% | 3.1천 |
|---|
| 2026.03.26 | ₩37,753 | ₩37,753 | ₩37,753 | ₩37,753 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,561 | ₩38,788 | ₩38,561 | ₩38,703 | +0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩37,759 | ₩37,906 | ₩37,759 | ₩37,853 | +0.25% | 8.3천 |
|---|
| 2026.03.23 | ₩38,721 | ₩38,721 | ₩38,514 | ₩38,514 | -0.53% | 200 |
|---|
| 2026.03.20 | ₩37,465 | ₩37,465 | ₩37,419 | ₩37,429 | -0.10% | 1.8천 |
|---|
| 2026.03.19 | ₩38,060 | ₩38,481 | ₩38,060 | ₩38,427 | +0.97% | 1.9천 |
|---|
| 2026.03.18 | ₩38,761 | ₩38,761 | ₩38,528 | ₩38,528 | -0.60% | 200 |
|---|
| 2026.03.17 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,708 | ₩38,775 | ₩38,574 | ₩38,693 | -0.04% | 1.7천 |
|---|
| 2026.03.13 | ₩38,375 | ₩38,375 | ₩37,922 | ₩37,922 | -1.18% | 400 |
|---|
| 2026.03.12 | ₩38,427 | ₩38,433 | ₩38,200 | ₩38,219 | -0.54% | 2.9천 |
|---|
| 2026.03.11 | ₩39,136 | ₩39,550 | ₩39,136 | ₩39,316 | +0.46% | 3.8천 |
|---|
| 2026.03.10 | ₩39,230 | ₩39,583 | ₩39,229 | ₩39,316 | +0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩38,187 | ₩39,073 | ₩38,187 | ₩39,073 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩38,842 | ₩38,842 | ₩38,768 | ₩38,768 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,456 | ₩39,456 | ₩39,216 | ₩39,216 | -0.61% | 400 |
|---|
| 2026.03.04 | ₩39,630 | ₩39,796 | ₩39,548 | ₩39,796 | +0.42% | 1.7천 |
|---|
| 2026.03.03 | ₩39,055 | ₩39,470 | ₩39,029 | ₩39,371 | +0.81% | 6만 |
|---|
| 2026.03.02 | ₩40,939 | ₩40,939 | ₩40,939 | ₩40,939 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩41,828 | ₩41,828 | ₩41,595 | ₩41,801 | -0.06% | 1.1천 |
|---|
| 2026.02.25 | ₩42,316 | ₩42,316 | ₩41,968 | ₩42,154 | -0.38% | 2.2만 |
|---|
| 2026.02.24 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,245 | ₩41,247 | ₩41,220 | ₩41,220 | -0.06% | 600 |
|---|
| 2026.02.20 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,792 | ₩40,792 | ₩40,792 | ₩40,792 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,873 | ₩41,086 | ₩40,873 | ₩41,086 | +0.52% | 500 |
|---|
| 2026.02.12 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩40,981 | ₩41,033 | ₩40,981 | ₩41,033 | +0.13% | 200 |
|---|
| 2026.02.09 | ₩40,879 | ₩40,886 | ₩40,879 | ₩40,886 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩40,359 | ₩40,512 | ₩40,298 | ₩40,478 | +0.29% | 800 |
|---|
| 2026.02.05 | ₩39,550 | ₩39,857 | ₩39,550 | ₩39,667 | +0.30% | 9.9천 |
|---|
| 2026.02.04 | ₩40,164 | ₩40,171 | ₩39,817 | ₩39,944 | -0.55% | 9.9천 |
|---|
| 2026.02.03 | ₩40,402 | ₩40,402 | ₩39,951 | ₩40,166 | -0.59% | 2.2천 |
|---|
| 2026.02.02 | ₩39,556 | ₩40,071 | ₩39,556 | ₩40,037 | +1.22% | 3.3천 |
|---|
| 2026.01.30 | ₩39,642 | ₩39,642 | ₩39,471 | ₩39,471 | -0.43% | 600 |
|---|
| 2026.01.29 | ₩39,964 | ₩40,171 | ₩39,964 | ₩40,171 | +0.52% | 9.2천 |
|---|
| 2026.01.28 | ₩40,525 | ₩40,525 | ₩40,365 | ₩40,492 | -0.08% | 2.7천 |
|---|
| 2026.01.27 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩39,790 | ₩39,842 | ₩39,790 | ₩39,842 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩39,463 | ₩39,617 | ₩39,463 | ₩39,617 | +0.39% | 1.5천 |
|---|
| 2026.01.22 | ₩39,456 | ₩39,459 | ₩39,456 | ₩39,459 | +0.01% | 1.4천 |
|---|
| 2026.01.21 | ₩38,955 | ₩39,129 | ₩38,955 | ₩39,129 | +0.45% | 1.8천 |
|---|
| 2026.01.20 | ₩38,815 | ₩38,815 | ₩38,761 | ₩38,761 | -0.14% | 300 |
|---|
| 2026.01.16 | ₩38,990 | ₩39,042 | ₩38,956 | ₩38,975 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩39,209 | ₩39,222 | ₩39,022 | ₩39,022 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,675 | ₩38,675 | ₩38,675 | ₩38,675 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,441 | ₩38,855 | ₩38,441 | ₩38,855 | +1.08% | 600 |
|---|
| 2026.01.09 | ₩38,439 | ₩38,494 | ₩38,439 | ₩38,494 | +0.14% | 500 |
|---|
| 2026.01.08 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,802 | ₩38,815 | ₩38,708 | ₩38,708 | -0.24% | 1.7천 |
|---|
| 2026.01.05 | ₩38,300 | ₩38,387 | ₩38,267 | ₩38,387 | +0.23% | 1.7천 |
|---|
| 2026.01.02 | ₩38,093 | ₩38,124 | ₩38,040 | ₩38,124 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩37,586 | ₩37,599 | ₩37,543 | ₩37,543 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩37,505 | ₩37,505 | ₩37,416 | ₩37,416 | -0.24% | 600 |
|---|
| 2025.12.29 | ₩37,305 | ₩37,305 | ₩37,269 | ₩37,269 | -0.10% | 400 |
|---|
| 2025.12.26 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,332 | ₩37,381 | ₩37,332 | ₩37,381 | +0.13% | 200 |
|---|
| 2025.12.23 | ₩37,318 | ₩37,452 | ₩37,318 | ₩37,452 | +0.36% | 500 |
|---|
| 2025.12.22 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,652 | ₩37,652 | ₩37,574 | ₩37,574 | -0.21% | 600 |
|---|
| 2025.12.18 | ₩37,185 | ₩37,278 | ₩37,185 | ₩37,189 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,412 | ₩37,722 | ₩37,412 | ₩37,722 | +0.83% | 5.1천 |
|---|
| 2025.12.09 | ₩37,213 | ₩37,447 | ₩37,213 | ₩37,447 | +0.63% | 1.8천 |
|---|
| 2025.12.08 | ₩37,225 | ₩37,258 | ₩37,225 | ₩37,258 | +0.09% | 100 |
|---|
| 2025.12.05 | ₩37,571 | ₩37,599 | ₩37,318 | ₩37,318 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩37,439 | ₩37,439 | ₩37,292 | ₩37,318 | -0.32% | 2.9천 |
|---|
| 2025.12.03 | ₩37,205 | ₩37,205 | ₩37,199 | ₩37,199 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩37,292 | ₩37,292 | ₩37,190 | ₩37,190 | -0.27% | 600 |
|---|
| 2025.12.01 | ₩37,185 | ₩37,185 | ₩37,185 | ₩37,185 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,338 | ₩37,338 | ₩37,338 | ₩37,338 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,272 | ₩37,272 | ₩37,272 | ₩37,272 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,788 | ₩36,857 | ₩36,704 | ₩36,857 | +0.19% | 1.4천 |
|---|
| 2025.11.24 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,543 | ₩36,543 | ₩36,491 | ₩36,491 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,879 | ₩37,091 | ₩36,879 | ₩37,000 | +0.33% | 1.2천 |
|---|
| 2025.11.18 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,111 | ₩37,111 | ₩37,111 | ₩37,111 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩37,393 | ₩37,488 | ₩37,393 | ₩37,488 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,826 | ₩37,826 | ₩37,706 | ₩37,739 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩37,773 | ₩37,839 | ₩37,773 | ₩37,778 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩37,465 | ₩37,626 | ₩37,465 | ₩37,626 | +0.43% | 100 |
|---|
| 2025.11.07 | ₩36,891 | ₩37,237 | ₩36,864 | ₩37,211 | +0.87% | 1.2천 |
|---|
| 2025.11.06 | ₩37,305 | ₩37,305 | ₩37,258 | ₩37,258 | -0.13% | 300 |
|---|
| 2025.11.05 | ₩37,292 | ₩37,650 | ₩37,292 | ₩37,650 | +0.96% | 800 |
|---|
| 2025.11.04 | ₩37,365 | ₩37,365 | ₩37,318 | ₩37,318 | -0.13% | 700 |
|---|
| 2025.11.03 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,717 | ₩37,717 | ₩37,717 | ₩37,717 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,886 | ₩37,886 | ₩37,826 | ₩37,826 | -0.16% | 400 |
|---|
| 2025.10.29 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,980 | ₩37,993 | ₩37,980 | ₩37,993 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩37,853 | ₩37,920 | ₩37,759 | ₩37,839 | -0.04% | 700 |
|---|
| 2025.10.24 | ₩37,683 | ₩37,683 | ₩37,683 | ₩37,683 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,592 | ₩37,592 | ₩37,538 | ₩37,538 | -0.15% | 200 |
|---|
| 2025.10.22 | ₩37,546 | ₩37,546 | ₩37,399 | ₩37,399 | -0.39% | 700 |
|---|
| 2025.10.21 | ₩37,505 | ₩37,505 | ₩37,354 | ₩37,354 | -0.40% | 1.5천 |
|---|
| 2025.10.20 | ₩37,452 | ₩37,639 | ₩37,452 | ₩37,639 | +0.50% | 200 |
|---|
| 2025.10.17 | ₩37,225 | ₩37,248 | ₩37,225 | ₩37,248 | +0.06% | 200 |
|---|
| 2025.10.16 | ₩37,479 | ₩37,511 | ₩37,252 | ₩37,252 | -0.61% | 1.2천 |
|---|
| 2025.10.15 | ₩37,225 | ₩37,225 | ₩37,138 | ₩37,138 | -0.23% | 1.1천 |
|---|
| 2025.10.14 | ₩36,710 | ₩36,757 | ₩36,644 | ₩36,644 | -0.18% | 800 |
|---|
| 2025.10.13 | ₩36,805 | ₩36,910 | ₩36,797 | ₩36,910 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩36,904 | ₩36,904 | ₩35,992 | ₩35,992 | -2.47% | 6.6천 |
|---|