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 | ₩45,289 | ₩45,289 | ₩45,243 | ₩45,243 | -0.10% | 300 |
| 2026.10.08 | ₩44,865 | ₩44,865 | ₩44,865 | ₩44,865 | 0.00% | 400 |
| 2026.10.07 | ₩45,542 | ₩45,568 | ₩45,542 | ₩45,568 | +0.06% | 100 |
| 2026.10.06 | ₩46,089 | ₩46,096 | ₩46,089 | ₩46,096 | +0.01% | 400 |
| 2026.10.05 | ₩46,096 | ₩46,155 | ₩46,096 | ₩46,155 | +0.13% | 300 |
| 2026.10.02 | ₩45,142 | ₩45,316 | ₩45,142 | ₩45,316 | +0.38% | 200 |
| 2026.10.01 | ₩44,568 | ₩44,603 | ₩44,568 | ₩44,603 | +0.08% | 200 |
| 2026.09.30 | ₩44,830 | ₩44,830 | ₩44,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,830 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,129 | ₩45,129 | ₩45,029 | ₩45,029 | -0.22% | 200 |
|---|
| 2026.09.28 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,541 | ₩45,541 | ₩45,541 | ₩45,541 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,202 | ₩45,222 | ₩45,182 | ₩45,222 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩45,542 | ₩45,542 | ₩45,289 | ₩45,342 | -0.44% | 2천 |
|---|
| 2026.09.22 | ₩45,929 | ₩46,013 | ₩45,843 | ₩46,013 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩46,029 | ₩46,029 | ₩46,029 | ₩46,029 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩44,902 | ₩45,182 | ₩44,902 | ₩45,182 | +0.62% | 1천 |
|---|
| 2026.09.17 | ₩45,209 | ₩45,209 | ₩45,115 | ₩45,115 | -0.21% | 200 |
|---|
| 2026.09.16 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,328 | ₩44,328 | ₩44,255 | ₩44,255 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,341 | ₩45,341 | ₩45,341 | ₩45,341 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,642 | ₩45,642 | ₩45,642 | ₩45,642 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩45,809 | ₩46,009 | ₩45,729 | ₩45,893 | +0.18% | 1.3천 |
|---|
| 2026.09.04 | ₩45,703 | ₩45,703 | ₩45,689 | ₩45,689 | -0.03% | 200 |
|---|
| 2026.09.03 | ₩45,422 | ₩45,474 | ₩45,422 | ₩45,474 | +0.11% | 900 |
|---|
| 2026.09.02 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,102 | ₩45,142 | ₩45,035 | ₩45,035 | -0.15% | 7.8천 |
|---|
| 2026.08.31 | ₩44,982 | ₩44,982 | ₩44,808 | ₩44,808 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩45,162 | ₩45,162 | ₩44,728 | ₩44,857 | -0.68% | 1.2천 |
|---|
| 2026.08.27 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,195 | ₩44,241 | ₩44,195 | ₩44,241 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,575 | ₩44,575 | ₩44,464 | ₩44,464 | -0.25% | 200 |
|---|
| 2026.08.20 | ₩44,001 | ₩44,028 | ₩43,954 | ₩44,028 | +0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,848 | ₩43,848 | ₩43,674 | ₩43,754 | -0.21% | 3.6천 |
|---|
| 2026.08.17 | ₩44,602 | ₩44,602 | ₩44,483 | ₩44,483 | -0.27% | 2.7천 |
|---|
| 2026.08.14 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,614 | ₩44,614 | ₩44,614 | ₩44,614 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,221 | ₩44,261 | ₩44,221 | ₩44,261 | +0.09% | 200 |
|---|
| 2026.08.10 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,020 | ₩44,020 | ₩44,020 | ₩44,020 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,167 | ₩44,167 | ₩44,167 | ₩44,167 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,334 | ₩43,334 | ₩43,247 | ₩43,313 | -0.05% | 1.5천 |
|---|
| 2026.07.31 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,873 | ₩41,873 | ₩41,398 | ₩41,398 | -1.13% | 700 |
|---|
| 2026.07.28 | ₩42,126 | ₩42,445 | ₩42,126 | ₩42,445 | +0.76% | 200 |
|---|
| 2026.07.27 | ₩42,994 | ₩43,060 | ₩42,915 | ₩42,915 | -0.18% | 1.2천 |
|---|
| 2026.07.24 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩42,928 | ₩42,928 | ₩42,928 | ₩42,928 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,721 | ₩43,821 | ₩43,701 | ₩43,701 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,968 | ₩43,968 | ₩43,968 | ₩43,968 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,275 | ₩44,275 | ₩43,804 | ₩43,804 | -1.06% | 500 |
|---|
| 2026.07.10 | ₩44,715 | ₩44,795 | ₩44,664 | ₩44,702 | -0.03% | 1.6천 |
|---|
| 2026.07.09 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,995 | ₩44,065 | ₩43,995 | ₩44,065 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩44,075 | ₩44,075 | ₩43,870 | ₩43,870 | -0.46% | 1.8천 |
|---|
| 2026.07.06 | ₩45,129 | ₩45,129 | ₩45,037 | ₩45,037 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩44,088 | ₩44,196 | ₩44,075 | ₩44,196 | +0.25% | 600 |
|---|
| 2026.07.01 | ₩44,156 | ₩44,156 | ₩44,156 | ₩44,156 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,742 | ₩45,022 | ₩44,742 | ₩45,022 | +0.63% | 200 |
|---|
| 2026.06.29 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,991 | ₩43,991 | ₩43,991 | ₩43,991 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,088 | ₩44,088 | ₩44,064 | ₩44,064 | -0.05% | 400 |
|---|
| 2026.06.23 | ₩44,488 | ₩44,634 | ₩44,352 | ₩44,352 | -0.31% | 900 |
|---|
| 2026.06.22 | ₩45,956 | ₩46,049 | ₩45,915 | ₩45,915 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩45,873 | ₩45,873 | ₩45,873 | ₩45,873 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,837 | ₩44,837 | ₩44,837 | ₩44,837 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,159 | ₩44,159 | ₩44,159 | ₩44,159 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,860 | ₩43,937 | ₩42,860 | ₩43,937 | +2.51% | 500 |
|---|
| 2026.06.10 | ₩42,636 | ₩42,636 | ₩42,636 | ₩42,636 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩43,848 | ₩43,848 | ₩43,141 | ₩43,387 | -1.05% | 3.2천 |
|---|
| 2026.06.08 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,047 | ₩43,047 | ₩42,880 | ₩42,880 | -0.39% | 2.6천 |
|---|
| 2026.06.04 | ₩44,878 | ₩44,878 | ₩44,878 | ₩44,878 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩44,835 | ₩44,943 | ₩44,835 | ₩44,943 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,655 | ₩44,655 | ₩44,655 | ₩44,655 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,708 | ₩44,708 | ₩44,708 | ₩44,708 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,435 | ₩44,496 | ₩44,368 | ₩44,496 | +0.14% | 700 |
|---|
| 2026.05.22 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,513 | ₩42,946 | ₩42,513 | ₩42,946 | +1.02% | 1.8천 |
|---|
| 2026.05.20 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,580 | ₩42,580 | ₩42,401 | ₩42,401 | -0.42% | 1천 |
|---|
| 2026.05.14 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,114 | ₩43,114 | ₩43,054 | ₩43,054 | -0.14% | 200 |
|---|
| 2026.05.12 | ₩42,967 | ₩42,967 | ₩42,660 | ₩42,868 | -0.23% | 1.4천 |
|---|
| 2026.05.11 | ₩43,834 | ₩43,834 | ₩43,742 | ₩43,808 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩44,081 | ₩44,081 | ₩44,081 | ₩44,081 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,248 | ₩44,248 | ₩43,836 | ₩43,836 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩44,221 | ₩44,221 | ₩44,221 | ₩44,221 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,047 | ₩43,146 | ₩43,047 | ₩43,146 | +0.23% | 200 |
|---|
| 2026.05.04 | ₩42,523 | ₩42,523 | ₩42,523 | ₩42,523 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,929 | ₩41,929 | ₩41,929 | ₩41,929 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,260 | ₩42,273 | ₩42,260 | ₩42,273 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩42,647 | ₩42,647 | ₩42,487 | ₩42,487 | -0.38% | 300 |
|---|
| 2026.04.24 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,240 | ₩42,396 | ₩42,240 | ₩42,396 | +0.37% | 200 |
|---|
| 2026.04.21 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,033 | ₩42,192 | ₩42,033 | ₩42,148 | +0.27% | 700 |
|---|
| 2026.04.17 | ₩42,768 | ₩42,847 | ₩42,564 | ₩42,564 | -0.48% | 400 |
|---|
| 2026.04.16 | ₩41,873 | ₩41,873 | ₩41,770 | ₩41,770 | -0.25% | 100 |
|---|
| 2026.04.15 | ₩41,782 | ₩41,853 | ₩41,782 | ₩41,853 | +0.17% | 100 |
|---|
| 2026.04.14 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,752 | ₩40,752 | ₩40,545 | ₩40,545 | -0.51% | 1.3천 |
|---|
| 2026.04.07 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,578 | ₩38,578 | ₩38,554 | ₩38,554 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩38,350 | ₩38,350 | ₩38,326 | ₩38,326 | -0.06% | 1천 |
|---|
| 2026.04.01 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,630 | ₩38,414 | ₩37,630 | ₩38,414 | +2.09% | 1.5천 |
|---|
| 2026.03.30 | ₩37,188 | ₩37,188 | ₩37,106 | ₩37,106 | -0.22% | 300 |
|---|
| 2026.03.27 | ₩37,589 | ₩37,589 | ₩37,243 | ₩37,320 | -0.72% | 3.1천 |
|---|
| 2026.03.26 | ₩37,703 | ₩37,703 | ₩37,703 | ₩37,703 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,510 | ₩38,737 | ₩38,510 | ₩38,652 | +0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩37,710 | ₩37,856 | ₩37,710 | ₩37,803 | +0.25% | 8.3천 |
|---|
| 2026.03.23 | ₩38,670 | ₩38,670 | ₩38,464 | ₩38,464 | -0.53% | 200 |
|---|
| 2026.03.20 | ₩37,416 | ₩37,416 | ₩37,369 | ₩37,380 | -0.10% | 1.8천 |
|---|
| 2026.03.19 | ₩38,010 | ₩38,430 | ₩38,010 | ₩38,377 | +0.97% | 1.9천 |
|---|
| 2026.03.18 | ₩38,710 | ₩38,710 | ₩38,477 | ₩38,477 | -0.60% | 200 |
|---|
| 2026.03.17 | ₩39,004 | ₩39,004 | ₩39,004 | ₩39,004 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,657 | ₩38,724 | ₩38,524 | ₩38,642 | -0.04% | 1.7천 |
|---|
| 2026.03.13 | ₩38,325 | ₩38,325 | ₩37,872 | ₩37,872 | -1.18% | 400 |
|---|
| 2026.03.12 | ₩38,377 | ₩38,382 | ₩38,150 | ₩38,169 | -0.54% | 2.9천 |
|---|
| 2026.03.11 | ₩39,084 | ₩39,498 | ₩39,084 | ₩39,264 | +0.46% | 3.8천 |
|---|
| 2026.03.10 | ₩39,179 | ₩39,531 | ₩39,177 | ₩39,264 | +0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩38,137 | ₩39,021 | ₩38,137 | ₩39,021 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩38,790 | ₩38,790 | ₩38,717 | ₩38,717 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,404 | ₩39,404 | ₩39,164 | ₩39,164 | -0.61% | 400 |
|---|
| 2026.03.04 | ₩39,578 | ₩39,743 | ₩39,496 | ₩39,743 | +0.42% | 1.7천 |
|---|
| 2026.03.03 | ₩39,004 | ₩39,418 | ₩38,977 | ₩39,319 | +0.81% | 6만 |
|---|
| 2026.03.02 | ₩40,885 | ₩40,885 | ₩40,885 | ₩40,885 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩41,773 | ₩41,773 | ₩41,541 | ₩41,746 | -0.06% | 1.1천 |
|---|
| 2026.02.25 | ₩42,260 | ₩42,260 | ₩41,913 | ₩42,098 | -0.38% | 2.2만 |
|---|
| 2026.02.24 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,191 | ₩41,192 | ₩41,166 | ₩41,166 | -0.06% | 600 |
|---|
| 2026.02.20 | ₩41,517 | ₩41,517 | ₩41,517 | ₩41,517 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,739 | ₩40,739 | ₩40,739 | ₩40,739 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,819 | ₩41,032 | ₩40,819 | ₩41,032 | +0.52% | 500 |
|---|
| 2026.02.12 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩40,927 | ₩40,979 | ₩40,927 | ₩40,979 | +0.13% | 200 |
|---|
| 2026.02.09 | ₩40,825 | ₩40,832 | ₩40,825 | ₩40,832 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩40,306 | ₩40,458 | ₩40,245 | ₩40,425 | +0.29% | 800 |
|---|
| 2026.02.05 | ₩39,498 | ₩39,805 | ₩39,498 | ₩39,615 | +0.30% | 9.9천 |
|---|
| 2026.02.04 | ₩40,111 | ₩40,118 | ₩39,765 | ₩39,891 | -0.55% | 9.9천 |
|---|
| 2026.02.03 | ₩40,349 | ₩40,349 | ₩39,898 | ₩40,113 | -0.59% | 2.2천 |
|---|
| 2026.02.02 | ₩39,504 | ₩40,018 | ₩39,504 | ₩39,985 | +1.22% | 3.3천 |
|---|
| 2026.01.30 | ₩39,590 | ₩39,590 | ₩39,419 | ₩39,419 | -0.43% | 600 |
|---|
| 2026.01.29 | ₩39,911 | ₩40,118 | ₩39,911 | ₩40,118 | +0.52% | 9.2천 |
|---|
| 2026.01.28 | ₩40,472 | ₩40,472 | ₩40,312 | ₩40,438 | -0.08% | 2.7천 |
|---|
| 2026.01.27 | ₩40,336 | ₩40,336 | ₩40,336 | ₩40,336 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩39,738 | ₩39,790 | ₩39,738 | ₩39,790 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩39,411 | ₩39,564 | ₩39,411 | ₩39,564 | +0.39% | 1.5천 |
|---|
| 2026.01.22 | ₩39,404 | ₩39,407 | ₩39,404 | ₩39,407 | +0.01% | 1.4천 |
|---|
| 2026.01.21 | ₩38,904 | ₩39,077 | ₩38,904 | ₩39,077 | +0.45% | 1.8천 |
|---|
| 2026.01.20 | ₩38,764 | ₩38,764 | ₩38,710 | ₩38,710 | -0.14% | 300 |
|---|
| 2026.01.16 | ₩38,939 | ₩38,991 | ₩38,905 | ₩38,924 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩39,157 | ₩39,171 | ₩38,971 | ₩38,971 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,390 | ₩38,804 | ₩38,390 | ₩38,804 | +1.08% | 600 |
|---|
| 2026.01.09 | ₩38,389 | ₩38,443 | ₩38,389 | ₩38,443 | +0.14% | 500 |
|---|
| 2026.01.08 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,750 | ₩38,764 | ₩38,657 | ₩38,657 | -0.24% | 1.7천 |
|---|
| 2026.01.05 | ₩38,250 | ₩38,337 | ₩38,217 | ₩38,337 | +0.23% | 1.7천 |
|---|
| 2026.01.02 | ₩38,043 | ₩38,074 | ₩37,990 | ₩38,074 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩37,536 | ₩37,549 | ₩37,493 | ₩37,493 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩37,456 | ₩37,456 | ₩37,367 | ₩37,367 | -0.24% | 600 |
|---|
| 2025.12.29 | ₩37,256 | ₩37,256 | ₩37,220 | ₩37,220 | -0.10% | 400 |
|---|
| 2025.12.26 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,283 | ₩37,332 | ₩37,283 | ₩37,332 | +0.13% | 200 |
|---|
| 2025.12.23 | ₩37,269 | ₩37,403 | ₩37,269 | ₩37,403 | +0.36% | 500 |
|---|
| 2025.12.22 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,603 | ₩37,603 | ₩37,524 | ₩37,524 | -0.21% | 600 |
|---|
| 2025.12.18 | ₩37,136 | ₩37,229 | ₩37,136 | ₩37,140 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,363 | ₩37,672 | ₩37,363 | ₩37,672 | +0.83% | 5.1천 |
|---|
| 2025.12.09 | ₩37,164 | ₩37,397 | ₩37,164 | ₩37,397 | +0.63% | 1.8천 |
|---|
| 2025.12.08 | ₩37,176 | ₩37,209 | ₩37,176 | ₩37,209 | +0.09% | 100 |
|---|
| 2025.12.05 | ₩37,521 | ₩37,549 | ₩37,269 | ₩37,269 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩37,389 | ₩37,389 | ₩37,243 | ₩37,269 | -0.32% | 2.9천 |
|---|
| 2025.12.03 | ₩37,156 | ₩37,156 | ₩37,150 | ₩37,150 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩37,243 | ₩37,243 | ₩37,141 | ₩37,141 | -0.27% | 600 |
|---|
| 2025.12.01 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,289 | ₩37,289 | ₩37,289 | ₩37,289 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,739 | ₩36,809 | ₩36,655 | ₩36,809 | +0.19% | 1.4천 |
|---|
| 2025.11.24 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,495 | ₩36,495 | ₩36,443 | ₩36,443 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,830 | ₩37,042 | ₩36,830 | ₩36,952 | +0.33% | 1.2천 |
|---|
| 2025.11.18 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩37,344 | ₩37,439 | ₩37,344 | ₩37,439 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩37,396 | ₩37,396 | ₩37,396 | ₩37,396 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,776 | ₩37,776 | ₩37,656 | ₩37,690 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩37,723 | ₩37,790 | ₩37,723 | ₩37,728 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩37,416 | ₩37,576 | ₩37,416 | ₩37,576 | +0.43% | 100 |
|---|
| 2025.11.07 | ₩36,842 | ₩37,188 | ₩36,816 | ₩37,162 | +0.87% | 1.2천 |
|---|
| 2025.11.06 | ₩37,256 | ₩37,256 | ₩37,209 | ₩37,209 | -0.13% | 300 |
|---|
| 2025.11.05 | ₩37,243 | ₩37,600 | ₩37,243 | ₩37,600 | +0.96% | 800 |
|---|
| 2025.11.04 | ₩37,316 | ₩37,316 | ₩37,269 | ₩37,269 | -0.13% | 700 |
|---|
| 2025.11.03 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,667 | ₩37,667 | ₩37,667 | ₩37,667 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,836 | ₩37,836 | ₩37,776 | ₩37,776 | -0.16% | 400 |
|---|
| 2025.10.29 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,930 | ₩37,943 | ₩37,930 | ₩37,943 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩37,803 | ₩37,870 | ₩37,710 | ₩37,790 | -0.04% | 700 |
|---|
| 2025.10.24 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,543 | ₩37,543 | ₩37,488 | ₩37,488 | -0.15% | 200 |
|---|
| 2025.10.22 | ₩37,496 | ₩37,496 | ₩37,349 | ₩37,349 | -0.39% | 700 |
|---|
| 2025.10.21 | ₩37,456 | ₩37,456 | ₩37,305 | ₩37,305 | -0.40% | 1.5천 |
|---|
| 2025.10.20 | ₩37,403 | ₩37,589 | ₩37,403 | ₩37,589 | +0.50% | 200 |
|---|
| 2025.10.17 | ₩37,176 | ₩37,199 | ₩37,176 | ₩37,199 | +0.06% | 200 |
|---|
| 2025.10.16 | ₩37,429 | ₩37,461 | ₩37,203 | ₩37,203 | -0.61% | 1.2천 |
|---|
| 2025.10.15 | ₩37,176 | ₩37,176 | ₩37,089 | ₩37,089 | -0.23% | 1.1천 |
|---|
| 2025.10.14 | ₩36,662 | ₩36,709 | ₩36,595 | ₩36,595 | -0.18% | 800 |
|---|
| 2025.10.13 | ₩36,757 | ₩36,861 | ₩36,749 | ₩36,861 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩36,856 | ₩36,856 | ₩35,944 | ₩35,944 | -2.47% | 6.6천 |
|---|