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 | ₩45,341 | ₩45,341 | ₩45,295 | ₩45,295 | -0.10% | 300 |
| 2026.10.08 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 400 |
| 2026.10.07 | ₩45,595 | ₩45,620 | ₩45,595 | ₩45,620 | +0.06% | 100 |
| 2026.10.06 | ₩46,142 | ₩46,149 | ₩46,142 | ₩46,149 | +0.01% | 400 |
| 2026.10.05 | ₩46,149 | ₩46,208 | ₩46,149 | ₩46,208 | +0.13% | 300 |
| 2026.10.02 | ₩45,194 | ₩45,368 | ₩45,194 | ₩45,368 | +0.38% | 200 |
| 2026.10.01 | ₩44,619 | ₩44,654 | ₩44,619 | ₩44,654 | +0.08% | 200 |
| 2026.09.30 | ₩44,881 | ₩44,881 | ₩44,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,881 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,180 | ₩45,180 | ₩45,080 | ₩45,080 | -0.22% | 200 |
|---|
| 2026.09.28 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,254 | ₩45,274 | ₩45,234 | ₩45,274 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩45,595 | ₩45,595 | ₩45,341 | ₩45,394 | -0.44% | 2천 |
|---|
| 2026.09.22 | ₩45,982 | ₩46,066 | ₩45,895 | ₩46,066 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩46,082 | ₩46,082 | ₩46,082 | ₩46,082 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩44,953 | ₩45,234 | ₩44,953 | ₩45,234 | +0.62% | 1천 |
|---|
| 2026.09.17 | ₩45,261 | ₩45,261 | ₩45,167 | ₩45,167 | -0.21% | 200 |
|---|
| 2026.09.16 | ₩44,447 | ₩44,447 | ₩44,447 | ₩44,447 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,379 | ₩44,379 | ₩44,305 | ₩44,305 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩44,621 | ₩44,621 | ₩44,621 | ₩44,621 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,393 | ₩45,393 | ₩45,393 | ₩45,393 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩45,862 | ₩46,062 | ₩45,782 | ₩45,946 | +0.18% | 1.3천 |
|---|
| 2026.09.04 | ₩45,755 | ₩45,755 | ₩45,742 | ₩45,742 | -0.03% | 200 |
|---|
| 2026.09.03 | ₩45,474 | ₩45,526 | ₩45,474 | ₩45,526 | +0.11% | 900 |
|---|
| 2026.09.02 | ₩45,234 | ₩45,234 | ₩45,234 | ₩45,234 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,154 | ₩45,194 | ₩45,087 | ₩45,087 | -0.15% | 7.8천 |
|---|
| 2026.08.31 | ₩45,034 | ₩45,034 | ₩44,860 | ₩44,860 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩45,214 | ₩45,214 | ₩44,780 | ₩44,908 | -0.68% | 1.2천 |
|---|
| 2026.08.27 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,841 | ₩44,841 | ₩44,841 | ₩44,841 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,245 | ₩44,292 | ₩44,245 | ₩44,292 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,626 | ₩44,626 | ₩44,515 | ₩44,515 | -0.25% | 200 |
|---|
| 2026.08.20 | ₩44,052 | ₩44,078 | ₩44,005 | ₩44,078 | +0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩44,185 | ₩44,185 | ₩44,185 | ₩44,185 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,898 | ₩43,898 | ₩43,724 | ₩43,804 | -0.21% | 3.6천 |
|---|
| 2026.08.17 | ₩44,653 | ₩44,653 | ₩44,534 | ₩44,534 | -0.27% | 2.7천 |
|---|
| 2026.08.14 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,272 | ₩44,312 | ₩44,272 | ₩44,312 | +0.09% | 200 |
|---|
| 2026.08.10 | ₩44,235 | ₩44,235 | ₩44,235 | ₩44,235 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,372 | ₩44,372 | ₩44,372 | ₩44,372 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,070 | ₩44,070 | ₩44,070 | ₩44,070 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,334 | ₩44,334 | ₩44,334 | ₩44,334 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,384 | ₩43,384 | ₩43,297 | ₩43,362 | -0.05% | 1.5천 |
|---|
| 2026.07.31 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,684 | ₩42,684 | ₩42,684 | ₩42,684 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,921 | ₩41,921 | ₩41,445 | ₩41,445 | -1.13% | 700 |
|---|
| 2026.07.28 | ₩42,175 | ₩42,494 | ₩42,175 | ₩42,494 | +0.76% | 200 |
|---|
| 2026.07.27 | ₩43,043 | ₩43,110 | ₩42,964 | ₩42,964 | -0.18% | 1.2천 |
|---|
| 2026.07.24 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,771 | ₩43,871 | ₩43,751 | ₩43,751 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩43,698 | ₩43,698 | ₩43,698 | ₩43,698 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,696 | ₩42,696 | ₩42,696 | ₩42,696 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,176 | ₩44,176 | ₩44,176 | ₩44,176 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,018 | ₩44,018 | ₩44,018 | ₩44,018 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,325 | ₩44,325 | ₩43,854 | ₩43,854 | -1.06% | 500 |
|---|
| 2026.07.10 | ₩44,766 | ₩44,846 | ₩44,716 | ₩44,753 | -0.03% | 1.6천 |
|---|
| 2026.07.09 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,045 | ₩44,116 | ₩44,045 | ₩44,116 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩44,125 | ₩44,125 | ₩43,921 | ₩43,921 | -0.46% | 1.8천 |
|---|
| 2026.07.06 | ₩45,180 | ₩45,180 | ₩45,088 | ₩45,088 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩44,138 | ₩44,247 | ₩44,125 | ₩44,247 | +0.25% | 600 |
|---|
| 2026.07.01 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,793 | ₩45,074 | ₩44,793 | ₩45,074 | +0.63% | 200 |
|---|
| 2026.06.29 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,041 | ₩44,041 | ₩44,041 | ₩44,041 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,138 | ₩44,138 | ₩44,114 | ₩44,114 | -0.05% | 400 |
|---|
| 2026.06.23 | ₩44,539 | ₩44,685 | ₩44,403 | ₩44,403 | -0.31% | 900 |
|---|
| 2026.06.22 | ₩46,009 | ₩46,102 | ₩45,967 | ₩45,967 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,888 | ₩44,888 | ₩44,888 | ₩44,888 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,338 | ₩45,338 | ₩45,338 | ₩45,338 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,909 | ₩43,988 | ₩42,909 | ₩43,988 | +2.51% | 500 |
|---|
| 2026.06.10 | ₩42,685 | ₩42,685 | ₩42,685 | ₩42,685 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩43,898 | ₩43,898 | ₩43,190 | ₩43,437 | -1.05% | 3.2천 |
|---|
| 2026.06.08 | ₩43,255 | ₩43,255 | ₩43,255 | ₩43,255 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,096 | ₩43,096 | ₩42,929 | ₩42,929 | -0.39% | 2.6천 |
|---|
| 2026.06.04 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,421 | ₩45,421 | ₩45,421 | ₩45,421 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩44,887 | ₩44,995 | ₩44,887 | ₩44,995 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩44,673 | ₩44,673 | ₩44,673 | ₩44,673 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,486 | ₩44,547 | ₩44,419 | ₩44,547 | +0.14% | 700 |
|---|
| 2026.05.22 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,562 | ₩42,995 | ₩42,562 | ₩42,995 | +1.02% | 1.8천 |
|---|
| 2026.05.20 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,874 | ₩41,874 | ₩41,874 | ₩41,874 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,616 | ₩42,616 | ₩42,616 | ₩42,616 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,629 | ₩42,629 | ₩42,450 | ₩42,450 | -0.42% | 1천 |
|---|
| 2026.05.14 | ₩43,659 | ₩43,659 | ₩43,659 | ₩43,659 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,163 | ₩43,163 | ₩43,103 | ₩43,103 | -0.14% | 200 |
|---|
| 2026.05.12 | ₩43,016 | ₩43,016 | ₩42,709 | ₩42,917 | -0.23% | 1.4천 |
|---|
| 2026.05.11 | ₩43,885 | ₩43,885 | ₩43,792 | ₩43,858 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,299 | ₩44,299 | ₩43,886 | ₩43,886 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩44,272 | ₩44,272 | ₩44,272 | ₩44,272 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,096 | ₩43,195 | ₩43,096 | ₩43,195 | +0.23% | 200 |
|---|
| 2026.05.04 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩42,578 | ₩42,578 | ₩42,578 | ₩42,578 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,308 | ₩42,322 | ₩42,308 | ₩42,322 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩42,696 | ₩42,696 | ₩42,535 | ₩42,535 | -0.38% | 300 |
|---|
| 2026.04.24 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,288 | ₩42,445 | ₩42,288 | ₩42,445 | +0.37% | 200 |
|---|
| 2026.04.21 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,081 | ₩42,240 | ₩42,081 | ₩42,196 | +0.27% | 700 |
|---|
| 2026.04.17 | ₩42,817 | ₩42,896 | ₩42,613 | ₩42,613 | -0.48% | 400 |
|---|
| 2026.04.16 | ₩41,921 | ₩41,921 | ₩41,818 | ₩41,818 | -0.25% | 100 |
|---|
| 2026.04.15 | ₩41,830 | ₩41,901 | ₩41,830 | ₩41,901 | +0.17% | 100 |
|---|
| 2026.04.14 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,799 | ₩40,799 | ₩40,592 | ₩40,592 | -0.51% | 1.3천 |
|---|
| 2026.04.07 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,622 | ₩38,622 | ₩38,598 | ₩38,598 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩38,394 | ₩38,394 | ₩38,370 | ₩38,370 | -0.06% | 1천 |
|---|
| 2026.04.01 | ₩38,631 | ₩38,631 | ₩38,631 | ₩38,631 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,673 | ₩38,458 | ₩37,673 | ₩38,458 | +2.09% | 1.5천 |
|---|
| 2026.03.30 | ₩37,230 | ₩37,230 | ₩37,149 | ₩37,149 | -0.22% | 300 |
|---|
| 2026.03.27 | ₩37,633 | ₩37,633 | ₩37,285 | ₩37,363 | -0.72% | 3.1천 |
|---|
| 2026.03.26 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,554 | ₩38,781 | ₩38,554 | ₩38,696 | +0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩37,753 | ₩37,900 | ₩37,753 | ₩37,846 | +0.25% | 8.3천 |
|---|
| 2026.03.23 | ₩38,715 | ₩38,715 | ₩38,508 | ₩38,508 | -0.53% | 200 |
|---|
| 2026.03.20 | ₩37,459 | ₩37,459 | ₩37,412 | ₩37,423 | -0.10% | 1.8천 |
|---|
| 2026.03.19 | ₩38,053 | ₩38,474 | ₩38,053 | ₩38,421 | +0.97% | 1.9천 |
|---|
| 2026.03.18 | ₩38,755 | ₩38,755 | ₩38,521 | ₩38,521 | -0.60% | 200 |
|---|
| 2026.03.17 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,701 | ₩38,768 | ₩38,568 | ₩38,687 | -0.04% | 1.7천 |
|---|
| 2026.03.13 | ₩38,369 | ₩38,369 | ₩37,916 | ₩37,916 | -1.18% | 400 |
|---|
| 2026.03.12 | ₩38,421 | ₩38,426 | ₩38,194 | ₩38,212 | -0.54% | 2.9천 |
|---|
| 2026.03.11 | ₩39,129 | ₩39,543 | ₩39,129 | ₩39,309 | +0.46% | 3.8천 |
|---|
| 2026.03.10 | ₩39,224 | ₩39,576 | ₩39,222 | ₩39,309 | +0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩38,180 | ₩39,066 | ₩38,180 | ₩39,066 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩38,835 | ₩38,835 | ₩38,761 | ₩38,761 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,449 | ₩39,449 | ₩39,209 | ₩39,209 | -0.61% | 400 |
|---|
| 2026.03.04 | ₩39,623 | ₩39,789 | ₩39,542 | ₩39,789 | +0.42% | 1.7천 |
|---|
| 2026.03.03 | ₩39,049 | ₩39,463 | ₩39,022 | ₩39,364 | +0.81% | 6만 |
|---|
| 2026.03.02 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩41,821 | ₩41,821 | ₩41,588 | ₩41,794 | -0.06% | 1.1천 |
|---|
| 2026.02.25 | ₩42,308 | ₩42,308 | ₩41,961 | ₩42,147 | -0.38% | 2.2만 |
|---|
| 2026.02.24 | ₩41,901 | ₩41,901 | ₩41,901 | ₩41,901 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,238 | ₩41,240 | ₩41,213 | ₩41,213 | -0.06% | 600 |
|---|
| 2026.02.20 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩41,153 | ₩41,153 | ₩41,153 | ₩41,153 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,865 | ₩41,079 | ₩40,865 | ₩41,079 | +0.52% | 500 |
|---|
| 2026.02.12 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩40,974 | ₩41,026 | ₩40,974 | ₩41,026 | +0.13% | 200 |
|---|
| 2026.02.09 | ₩40,872 | ₩40,879 | ₩40,872 | ₩40,879 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩40,352 | ₩40,505 | ₩40,291 | ₩40,471 | +0.29% | 800 |
|---|
| 2026.02.05 | ₩39,543 | ₩39,850 | ₩39,543 | ₩39,660 | +0.30% | 9.9천 |
|---|
| 2026.02.04 | ₩40,157 | ₩40,164 | ₩39,810 | ₩39,937 | -0.55% | 9.9천 |
|---|
| 2026.02.03 | ₩40,395 | ₩40,395 | ₩39,944 | ₩40,159 | -0.59% | 2.2천 |
|---|
| 2026.02.02 | ₩39,550 | ₩40,064 | ₩39,550 | ₩40,031 | +1.22% | 3.3천 |
|---|
| 2026.01.30 | ₩39,635 | ₩39,635 | ₩39,464 | ₩39,464 | -0.43% | 600 |
|---|
| 2026.01.29 | ₩39,957 | ₩40,164 | ₩39,957 | ₩40,164 | +0.52% | 9.2천 |
|---|
| 2026.01.28 | ₩40,518 | ₩40,518 | ₩40,358 | ₩40,485 | -0.08% | 2.7천 |
|---|
| 2026.01.27 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩39,783 | ₩39,836 | ₩39,783 | ₩39,836 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩39,456 | ₩39,610 | ₩39,456 | ₩39,610 | +0.39% | 1.5천 |
|---|
| 2026.01.22 | ₩39,449 | ₩39,452 | ₩39,449 | ₩39,452 | +0.01% | 1.4천 |
|---|
| 2026.01.21 | ₩38,948 | ₩39,122 | ₩38,948 | ₩39,122 | +0.45% | 1.8천 |
|---|
| 2026.01.20 | ₩38,808 | ₩38,808 | ₩38,755 | ₩38,755 | -0.14% | 300 |
|---|
| 2026.01.16 | ₩38,983 | ₩39,035 | ₩38,950 | ₩38,968 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩39,202 | ₩39,216 | ₩39,015 | ₩39,015 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,434 | ₩38,848 | ₩38,434 | ₩38,848 | +1.08% | 600 |
|---|
| 2026.01.09 | ₩38,433 | ₩38,488 | ₩38,433 | ₩38,488 | +0.14% | 500 |
|---|
| 2026.01.08 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,795 | ₩38,808 | ₩38,701 | ₩38,701 | -0.24% | 1.7천 |
|---|
| 2026.01.05 | ₩38,294 | ₩38,381 | ₩38,260 | ₩38,381 | +0.23% | 1.7천 |
|---|
| 2026.01.02 | ₩38,087 | ₩38,118 | ₩38,033 | ₩38,118 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩37,579 | ₩37,593 | ₩37,536 | ₩37,536 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩37,499 | ₩37,499 | ₩37,409 | ₩37,409 | -0.24% | 600 |
|---|
| 2025.12.29 | ₩37,299 | ₩37,299 | ₩37,263 | ₩37,263 | -0.10% | 400 |
|---|
| 2025.12.26 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,325 | ₩37,375 | ₩37,325 | ₩37,375 | +0.13% | 200 |
|---|
| 2025.12.23 | ₩37,312 | ₩37,446 | ₩37,312 | ₩37,446 | +0.36% | 500 |
|---|
| 2025.12.22 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,646 | ₩37,646 | ₩37,567 | ₩37,567 | -0.21% | 600 |
|---|
| 2025.12.18 | ₩37,178 | ₩37,272 | ₩37,178 | ₩37,182 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,098 | ₩37,098 | ₩37,098 | ₩37,098 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,221 | ₩37,221 | ₩37,221 | ₩37,221 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,405 | ₩37,715 | ₩37,405 | ₩37,715 | +0.83% | 5.1천 |
|---|
| 2025.12.09 | ₩37,206 | ₩37,440 | ₩37,206 | ₩37,440 | +0.63% | 1.8천 |
|---|
| 2025.12.08 | ₩37,218 | ₩37,252 | ₩37,218 | ₩37,252 | +0.09% | 100 |
|---|
| 2025.12.05 | ₩37,564 | ₩37,593 | ₩37,312 | ₩37,312 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩37,432 | ₩37,432 | ₩37,285 | ₩37,312 | -0.32% | 2.9천 |
|---|
| 2025.12.03 | ₩37,198 | ₩37,198 | ₩37,193 | ₩37,193 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩37,285 | ₩37,285 | ₩37,184 | ₩37,184 | -0.27% | 600 |
|---|
| 2025.12.01 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,782 | ₩36,851 | ₩36,697 | ₩36,851 | +0.19% | 1.4천 |
|---|
| 2025.11.24 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,537 | ₩36,537 | ₩36,485 | ₩36,485 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,872 | ₩37,085 | ₩36,872 | ₩36,994 | +0.33% | 1.2천 |
|---|
| 2025.11.18 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩37,387 | ₩37,482 | ₩37,387 | ₩37,482 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,820 | ₩37,820 | ₩37,699 | ₩37,733 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩37,766 | ₩37,833 | ₩37,766 | ₩37,772 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩37,459 | ₩37,619 | ₩37,459 | ₩37,619 | +0.43% | 100 |
|---|
| 2025.11.07 | ₩36,884 | ₩37,230 | ₩36,858 | ₩37,205 | +0.87% | 1.2천 |
|---|
| 2025.11.06 | ₩37,299 | ₩37,299 | ₩37,252 | ₩37,252 | -0.13% | 300 |
|---|
| 2025.11.05 | ₩37,285 | ₩37,643 | ₩37,285 | ₩37,643 | +0.96% | 800 |
|---|
| 2025.11.04 | ₩37,359 | ₩37,359 | ₩37,312 | ₩37,312 | -0.13% | 700 |
|---|
| 2025.11.03 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,880 | ₩37,880 | ₩37,820 | ₩37,820 | -0.16% | 400 |
|---|
| 2025.10.29 | ₩37,987 | ₩37,987 | ₩37,987 | ₩37,987 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,973 | ₩37,987 | ₩37,973 | ₩37,987 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩37,846 | ₩37,913 | ₩37,753 | ₩37,833 | -0.04% | 700 |
|---|
| 2025.10.24 | ₩37,677 | ₩37,677 | ₩37,677 | ₩37,677 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,586 | ₩37,586 | ₩37,531 | ₩37,531 | -0.15% | 200 |
|---|
| 2025.10.22 | ₩37,539 | ₩37,539 | ₩37,392 | ₩37,392 | -0.39% | 700 |
|---|
| 2025.10.21 | ₩37,499 | ₩37,499 | ₩37,348 | ₩37,348 | -0.40% | 1.5천 |
|---|
| 2025.10.20 | ₩37,446 | ₩37,633 | ₩37,446 | ₩37,633 | +0.50% | 200 |
|---|
| 2025.10.17 | ₩37,218 | ₩37,241 | ₩37,218 | ₩37,241 | +0.06% | 200 |
|---|
| 2025.10.16 | ₩37,472 | ₩37,504 | ₩37,245 | ₩37,245 | -0.61% | 1.2천 |
|---|
| 2025.10.15 | ₩37,218 | ₩37,218 | ₩37,132 | ₩37,132 | -0.23% | 1.1천 |
|---|
| 2025.10.14 | ₩36,704 | ₩36,751 | ₩36,637 | ₩36,637 | -0.18% | 800 |
|---|
| 2025.10.13 | ₩36,799 | ₩36,903 | ₩36,791 | ₩36,903 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩36,898 | ₩36,898 | ₩35,985 | ₩35,985 | -2.47% | 6.6천 |
|---|