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 | ₩45,338 | ₩45,338 | ₩45,293 | ₩45,293 | -0.10% | 300 |
| 2026.10.08 | ₩44,914 | ₩44,914 | ₩44,914 | ₩44,914 | 0.00% | 400 |
| 2026.10.07 | ₩45,592 | ₩45,618 | ₩45,592 | ₩45,618 | +0.06% | 100 |
| 2026.10.06 | ₩46,140 | ₩46,147 | ₩46,140 | ₩46,147 | +0.01% | 400 |
| 2026.10.05 | ₩46,147 | ₩46,205 | ₩46,147 | ₩46,205 | +0.13% | 300 |
| 2026.10.02 | ₩45,191 | ₩45,365 | ₩45,191 | ₩45,365 | +0.38% | 200 |
| 2026.10.01 | ₩44,617 | ₩44,652 | ₩44,617 | ₩44,652 | +0.08% | 200 |
| 2026.09.30 | ₩44,879 | ₩44,879 | ₩44,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,879 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,178 | ₩45,178 | ₩45,078 | ₩45,078 | -0.22% | 200 |
|---|
| 2026.09.28 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,252 | ₩45,272 | ₩45,232 | ₩45,272 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩45,592 | ₩45,592 | ₩45,338 | ₩45,392 | -0.44% | 2천 |
|---|
| 2026.09.22 | ₩45,980 | ₩46,064 | ₩45,893 | ₩46,064 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩44,951 | ₩45,232 | ₩44,951 | ₩45,232 | +0.62% | 1천 |
|---|
| 2026.09.17 | ₩45,258 | ₩45,258 | ₩45,165 | ₩45,165 | -0.21% | 200 |
|---|
| 2026.09.16 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,377 | ₩44,377 | ₩44,303 | ₩44,303 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,692 | ₩45,692 | ₩45,692 | ₩45,692 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩45,859 | ₩46,060 | ₩45,779 | ₩45,944 | +0.18% | 1.3천 |
|---|
| 2026.09.04 | ₩45,753 | ₩45,753 | ₩45,739 | ₩45,739 | -0.03% | 200 |
|---|
| 2026.09.03 | ₩45,472 | ₩45,524 | ₩45,472 | ₩45,524 | +0.11% | 900 |
|---|
| 2026.09.02 | ₩45,232 | ₩45,232 | ₩45,232 | ₩45,232 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,151 | ₩45,191 | ₩45,085 | ₩45,085 | -0.15% | 7.8천 |
|---|
| 2026.08.31 | ₩45,031 | ₩45,031 | ₩44,858 | ₩44,858 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩45,212 | ₩45,212 | ₩44,777 | ₩44,906 | -0.68% | 1.2천 |
|---|
| 2026.08.27 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,888 | ₩44,888 | ₩44,888 | ₩44,888 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,243 | ₩44,290 | ₩44,243 | ₩44,290 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,624 | ₩44,624 | ₩44,513 | ₩44,513 | -0.25% | 200 |
|---|
| 2026.08.20 | ₩44,049 | ₩44,076 | ₩44,003 | ₩44,076 | +0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,896 | ₩43,896 | ₩43,722 | ₩43,802 | -0.21% | 3.6천 |
|---|
| 2026.08.17 | ₩44,650 | ₩44,650 | ₩44,532 | ₩44,532 | -0.27% | 2.7천 |
|---|
| 2026.08.14 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,744 | ₩44,744 | ₩44,744 | ₩44,744 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,270 | ₩44,310 | ₩44,270 | ₩44,310 | +0.09% | 200 |
|---|
| 2026.08.10 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,370 | ₩44,370 | ₩44,370 | ₩44,370 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,381 | ₩43,381 | ₩43,295 | ₩43,360 | -0.05% | 1.5천 |
|---|
| 2026.07.31 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,919 | ₩41,919 | ₩41,443 | ₩41,443 | -1.13% | 700 |
|---|
| 2026.07.28 | ₩42,172 | ₩42,492 | ₩42,172 | ₩42,492 | +0.76% | 200 |
|---|
| 2026.07.27 | ₩43,041 | ₩43,108 | ₩42,962 | ₩42,962 | -0.18% | 1.2천 |
|---|
| 2026.07.24 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,769 | ₩43,869 | ₩43,749 | ₩43,749 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,880 | ₩42,880 | ₩42,880 | ₩42,880 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,558 | ₩43,558 | ₩43,558 | ₩43,558 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,323 | ₩44,323 | ₩43,852 | ₩43,852 | -1.06% | 500 |
|---|
| 2026.07.10 | ₩44,764 | ₩44,844 | ₩44,713 | ₩44,751 | -0.03% | 1.6천 |
|---|
| 2026.07.09 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,043 | ₩44,113 | ₩44,043 | ₩44,113 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩44,123 | ₩44,123 | ₩43,918 | ₩43,918 | -0.46% | 1.8천 |
|---|
| 2026.07.06 | ₩45,178 | ₩45,178 | ₩45,086 | ₩45,086 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩44,136 | ₩44,244 | ₩44,123 | ₩44,244 | +0.25% | 600 |
|---|
| 2026.07.01 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,791 | ₩45,071 | ₩44,791 | ₩45,071 | +0.63% | 200 |
|---|
| 2026.06.29 | ₩44,406 | ₩44,406 | ₩44,406 | ₩44,406 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,136 | ₩44,136 | ₩44,112 | ₩44,112 | -0.05% | 400 |
|---|
| 2026.06.23 | ₩44,537 | ₩44,683 | ₩44,401 | ₩44,401 | -0.31% | 900 |
|---|
| 2026.06.22 | ₩46,006 | ₩46,100 | ₩45,965 | ₩45,965 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩45,924 | ₩45,924 | ₩45,924 | ₩45,924 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,886 | ₩44,886 | ₩44,886 | ₩44,886 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,907 | ₩43,985 | ₩42,907 | ₩43,985 | +2.51% | 500 |
|---|
| 2026.06.10 | ₩42,683 | ₩42,683 | ₩42,683 | ₩42,683 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩43,896 | ₩43,896 | ₩43,188 | ₩43,435 | -1.05% | 3.2천 |
|---|
| 2026.06.08 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,094 | ₩43,094 | ₩42,927 | ₩42,927 | -0.39% | 2.6천 |
|---|
| 2026.06.04 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,853 | ₩44,853 | ₩44,853 | ₩44,853 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,419 | ₩45,419 | ₩45,419 | ₩45,419 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩44,884 | ₩44,992 | ₩44,884 | ₩44,992 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,483 | ₩44,545 | ₩44,417 | ₩44,545 | +0.14% | 700 |
|---|
| 2026.05.22 | ₩43,359 | ₩43,359 | ₩43,359 | ₩43,359 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,560 | ₩42,993 | ₩42,560 | ₩42,993 | +1.02% | 1.8천 |
|---|
| 2026.05.20 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,627 | ₩42,627 | ₩42,448 | ₩42,448 | -0.42% | 1천 |
|---|
| 2026.05.14 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,161 | ₩43,161 | ₩43,101 | ₩43,101 | -0.14% | 200 |
|---|
| 2026.05.12 | ₩43,014 | ₩43,014 | ₩42,707 | ₩42,915 | -0.23% | 1.4천 |
|---|
| 2026.05.11 | ₩43,882 | ₩43,882 | ₩43,790 | ₩43,856 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,296 | ₩44,296 | ₩43,884 | ₩43,884 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,094 | ₩43,193 | ₩43,094 | ₩43,193 | +0.23% | 200 |
|---|
| 2026.05.04 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,306 | ₩42,319 | ₩42,306 | ₩42,319 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩42,693 | ₩42,693 | ₩42,533 | ₩42,533 | -0.38% | 300 |
|---|
| 2026.04.24 | ₩42,639 | ₩42,639 | ₩42,639 | ₩42,639 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,286 | ₩42,442 | ₩42,286 | ₩42,442 | +0.37% | 200 |
|---|
| 2026.04.21 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,079 | ₩42,238 | ₩42,079 | ₩42,194 | +0.27% | 700 |
|---|
| 2026.04.17 | ₩42,815 | ₩42,894 | ₩42,611 | ₩42,611 | -0.48% | 400 |
|---|
| 2026.04.16 | ₩41,919 | ₩41,919 | ₩41,816 | ₩41,816 | -0.25% | 100 |
|---|
| 2026.04.15 | ₩41,828 | ₩41,899 | ₩41,828 | ₩41,899 | +0.17% | 100 |
|---|
| 2026.04.14 | ₩41,832 | ₩41,832 | ₩41,832 | ₩41,832 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,882 | ₩40,882 | ₩40,882 | ₩40,882 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,797 | ₩40,797 | ₩40,589 | ₩40,589 | -0.51% | 1.3천 |
|---|
| 2026.04.07 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,620 | ₩38,620 | ₩38,596 | ₩38,596 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩38,392 | ₩38,392 | ₩38,368 | ₩38,368 | -0.06% | 1천 |
|---|
| 2026.04.01 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,671 | ₩38,456 | ₩37,671 | ₩38,456 | +2.09% | 1.5천 |
|---|
| 2026.03.30 | ₩37,229 | ₩37,229 | ₩37,147 | ₩37,147 | -0.22% | 300 |
|---|
| 2026.03.27 | ₩37,631 | ₩37,631 | ₩37,283 | ₩37,361 | -0.72% | 3.1천 |
|---|
| 2026.03.26 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,552 | ₩38,779 | ₩38,552 | ₩38,694 | +0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩37,751 | ₩37,898 | ₩37,751 | ₩37,844 | +0.25% | 8.3천 |
|---|
| 2026.03.23 | ₩38,713 | ₩38,713 | ₩38,506 | ₩38,506 | -0.53% | 200 |
|---|
| 2026.03.20 | ₩37,457 | ₩37,457 | ₩37,410 | ₩37,421 | -0.10% | 1.8천 |
|---|
| 2026.03.19 | ₩38,051 | ₩38,472 | ₩38,051 | ₩38,419 | +0.97% | 1.9천 |
|---|
| 2026.03.18 | ₩38,753 | ₩38,753 | ₩38,519 | ₩38,519 | -0.60% | 200 |
|---|
| 2026.03.17 | ₩39,047 | ₩39,047 | ₩39,047 | ₩39,047 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,699 | ₩38,766 | ₩38,566 | ₩38,685 | -0.04% | 1.7천 |
|---|
| 2026.03.13 | ₩38,367 | ₩38,367 | ₩37,914 | ₩37,914 | -1.18% | 400 |
|---|
| 2026.03.12 | ₩38,419 | ₩38,424 | ₩38,192 | ₩38,210 | -0.54% | 2.9천 |
|---|
| 2026.03.11 | ₩39,127 | ₩39,541 | ₩39,127 | ₩39,307 | +0.46% | 3.8천 |
|---|
| 2026.03.10 | ₩39,222 | ₩39,574 | ₩39,220 | ₩39,307 | +0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩38,178 | ₩39,064 | ₩38,178 | ₩39,064 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩38,833 | ₩38,833 | ₩38,759 | ₩38,759 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,447 | ₩39,447 | ₩39,207 | ₩39,207 | -0.61% | 400 |
|---|
| 2026.03.04 | ₩39,621 | ₩39,787 | ₩39,540 | ₩39,787 | +0.42% | 1.7천 |
|---|
| 2026.03.03 | ₩39,047 | ₩39,461 | ₩39,020 | ₩39,362 | +0.81% | 6만 |
|---|
| 2026.03.02 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩41,599 | ₩41,599 | ₩41,599 | ₩41,599 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩41,818 | ₩41,818 | ₩41,586 | ₩41,792 | -0.06% | 1.1천 |
|---|
| 2026.02.25 | ₩42,306 | ₩42,306 | ₩41,959 | ₩42,144 | -0.38% | 2.2만 |
|---|
| 2026.02.24 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,236 | ₩41,237 | ₩41,211 | ₩41,211 | -0.06% | 600 |
|---|
| 2026.02.20 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,863 | ₩41,077 | ₩40,863 | ₩41,077 | +0.52% | 500 |
|---|
| 2026.02.12 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩40,972 | ₩41,024 | ₩40,972 | ₩41,024 | +0.13% | 200 |
|---|
| 2026.02.09 | ₩40,870 | ₩40,877 | ₩40,870 | ₩40,877 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩40,350 | ₩40,503 | ₩40,289 | ₩40,469 | +0.29% | 800 |
|---|
| 2026.02.05 | ₩39,541 | ₩39,848 | ₩39,541 | ₩39,658 | +0.30% | 9.9천 |
|---|
| 2026.02.04 | ₩40,155 | ₩40,162 | ₩39,808 | ₩39,935 | -0.55% | 9.9천 |
|---|
| 2026.02.03 | ₩40,393 | ₩40,393 | ₩39,942 | ₩40,157 | -0.59% | 2.2천 |
|---|
| 2026.02.02 | ₩39,548 | ₩40,062 | ₩39,548 | ₩40,028 | +1.22% | 3.3천 |
|---|
| 2026.01.30 | ₩39,633 | ₩39,633 | ₩39,462 | ₩39,462 | -0.43% | 600 |
|---|
| 2026.01.29 | ₩39,955 | ₩40,162 | ₩39,955 | ₩40,162 | +0.52% | 9.2천 |
|---|
| 2026.01.28 | ₩40,516 | ₩40,516 | ₩40,356 | ₩40,483 | -0.08% | 2.7천 |
|---|
| 2026.01.27 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩39,781 | ₩39,833 | ₩39,781 | ₩39,833 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩39,454 | ₩39,608 | ₩39,454 | ₩39,608 | +0.39% | 1.5천 |
|---|
| 2026.01.22 | ₩39,447 | ₩39,450 | ₩39,447 | ₩39,450 | +0.01% | 1.4천 |
|---|
| 2026.01.21 | ₩38,946 | ₩39,120 | ₩38,946 | ₩39,120 | +0.45% | 1.8천 |
|---|
| 2026.01.20 | ₩38,806 | ₩38,806 | ₩38,753 | ₩38,753 | -0.14% | 300 |
|---|
| 2026.01.16 | ₩38,981 | ₩39,033 | ₩38,948 | ₩38,966 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩39,200 | ₩39,214 | ₩39,013 | ₩39,013 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩38,770 | ₩38,770 | ₩38,770 | ₩38,770 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,432 | ₩38,846 | ₩38,432 | ₩38,846 | +1.08% | 600 |
|---|
| 2026.01.09 | ₩38,431 | ₩38,486 | ₩38,431 | ₩38,486 | +0.14% | 500 |
|---|
| 2026.01.08 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,793 | ₩38,806 | ₩38,699 | ₩38,699 | -0.24% | 1.7천 |
|---|
| 2026.01.05 | ₩38,292 | ₩38,379 | ₩38,258 | ₩38,379 | +0.23% | 1.7천 |
|---|
| 2026.01.02 | ₩38,085 | ₩38,116 | ₩38,031 | ₩38,116 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩37,577 | ₩37,591 | ₩37,534 | ₩37,534 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩37,497 | ₩37,497 | ₩37,408 | ₩37,408 | -0.24% | 600 |
|---|
| 2025.12.29 | ₩37,297 | ₩37,297 | ₩37,261 | ₩37,261 | -0.10% | 400 |
|---|
| 2025.12.26 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,323 | ₩37,373 | ₩37,323 | ₩37,373 | +0.13% | 200 |
|---|
| 2025.12.23 | ₩37,310 | ₩37,444 | ₩37,310 | ₩37,444 | +0.36% | 500 |
|---|
| 2025.12.22 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,644 | ₩37,644 | ₩37,565 | ₩37,565 | -0.21% | 600 |
|---|
| 2025.12.18 | ₩37,176 | ₩37,270 | ₩37,176 | ₩37,180 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,096 | ₩37,096 | ₩37,096 | ₩37,096 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,404 | ₩37,713 | ₩37,404 | ₩37,713 | +0.83% | 5.1천 |
|---|
| 2025.12.09 | ₩37,204 | ₩37,438 | ₩37,204 | ₩37,438 | +0.63% | 1.8천 |
|---|
| 2025.12.08 | ₩37,217 | ₩37,250 | ₩37,217 | ₩37,250 | +0.09% | 100 |
|---|
| 2025.12.05 | ₩37,562 | ₩37,591 | ₩37,310 | ₩37,310 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩37,430 | ₩37,430 | ₩37,283 | ₩37,310 | -0.32% | 2.9천 |
|---|
| 2025.12.03 | ₩37,196 | ₩37,196 | ₩37,191 | ₩37,191 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩37,283 | ₩37,283 | ₩37,182 | ₩37,182 | -0.27% | 600 |
|---|
| 2025.12.01 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,780 | ₩36,849 | ₩36,696 | ₩36,849 | +0.19% | 1.4천 |
|---|
| 2025.11.24 | ₩36,702 | ₩36,702 | ₩36,702 | ₩36,702 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,535 | ₩36,535 | ₩36,483 | ₩36,483 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,871 | ₩37,083 | ₩36,871 | ₩36,992 | +0.33% | 1.2천 |
|---|
| 2025.11.18 | ₩36,936 | ₩36,936 | ₩36,936 | ₩36,936 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩37,385 | ₩37,480 | ₩37,385 | ₩37,480 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,818 | ₩37,818 | ₩37,697 | ₩37,731 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩37,764 | ₩37,831 | ₩37,764 | ₩37,770 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩37,457 | ₩37,617 | ₩37,457 | ₩37,617 | +0.43% | 100 |
|---|
| 2025.11.07 | ₩36,883 | ₩37,229 | ₩36,856 | ₩37,203 | +0.87% | 1.2천 |
|---|
| 2025.11.06 | ₩37,297 | ₩37,297 | ₩37,250 | ₩37,250 | -0.13% | 300 |
|---|
| 2025.11.05 | ₩37,283 | ₩37,641 | ₩37,283 | ₩37,641 | +0.96% | 800 |
|---|
| 2025.11.04 | ₩37,357 | ₩37,357 | ₩37,310 | ₩37,310 | -0.13% | 700 |
|---|
| 2025.11.03 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,878 | ₩37,878 | ₩37,818 | ₩37,818 | -0.16% | 400 |
|---|
| 2025.10.29 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,971 | ₩37,985 | ₩37,971 | ₩37,985 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩37,844 | ₩37,911 | ₩37,751 | ₩37,831 | -0.04% | 700 |
|---|
| 2025.10.24 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,584 | ₩37,584 | ₩37,529 | ₩37,529 | -0.15% | 200 |
|---|
| 2025.10.22 | ₩37,537 | ₩37,537 | ₩37,390 | ₩37,390 | -0.39% | 700 |
|---|
| 2025.10.21 | ₩37,497 | ₩37,497 | ₩37,346 | ₩37,346 | -0.40% | 1.5천 |
|---|
| 2025.10.20 | ₩37,444 | ₩37,631 | ₩37,444 | ₩37,631 | +0.50% | 200 |
|---|
| 2025.10.17 | ₩37,217 | ₩37,239 | ₩37,217 | ₩37,239 | +0.06% | 200 |
|---|
| 2025.10.16 | ₩37,470 | ₩37,502 | ₩37,243 | ₩37,243 | -0.61% | 1.2천 |
|---|
| 2025.10.15 | ₩37,217 | ₩37,217 | ₩37,130 | ₩37,130 | -0.23% | 1.1천 |
|---|
| 2025.10.14 | ₩36,702 | ₩36,749 | ₩36,635 | ₩36,635 | -0.18% | 800 |
|---|
| 2025.10.13 | ₩36,797 | ₩36,901 | ₩36,789 | ₩36,901 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩36,896 | ₩36,896 | ₩35,984 | ₩35,984 | -2.47% | 6.6천 |
|---|