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 | ₩45,350 | ₩45,350 | ₩45,305 | ₩45,305 | -0.10% | 300 |
| 2026.10.08 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 400 |
| 2026.10.07 | ₩45,604 | ₩45,629 | ₩45,604 | ₩45,629 | +0.06% | 100 |
| 2026.10.06 | ₩46,152 | ₩46,158 | ₩46,152 | ₩46,158 | +0.01% | 400 |
| 2026.10.05 | ₩46,158 | ₩46,217 | ₩46,158 | ₩46,217 | +0.13% | 300 |
| 2026.10.02 | ₩45,203 | ₩45,377 | ₩45,203 | ₩45,377 | +0.38% | 200 |
| 2026.10.01 | ₩44,628 | ₩44,663 | ₩44,628 | ₩44,663 | +0.08% | 200 |
| 2026.09.30 | ₩44,890 | ₩44,890 | ₩44,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,890 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,190 | ₩45,190 | ₩45,089 | ₩45,089 | -0.22% | 200 |
|---|
| 2026.09.28 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,263 | ₩45,283 | ₩45,243 | ₩45,283 | +0.04% | 300 |
|---|
| 2026.09.23 | ₩45,604 | ₩45,604 | ₩45,350 | ₩45,403 | -0.44% | 2천 |
|---|
| 2026.09.22 | ₩45,991 | ₩46,075 | ₩45,904 | ₩46,075 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩44,962 | ₩45,243 | ₩44,962 | ₩45,243 | +0.62% | 1천 |
|---|
| 2026.09.17 | ₩45,270 | ₩45,270 | ₩45,176 | ₩45,176 | -0.21% | 200 |
|---|
| 2026.09.16 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,388 | ₩44,388 | ₩44,314 | ₩44,314 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩44,630 | ₩44,630 | ₩44,630 | ₩44,630 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,704 | ₩45,704 | ₩45,704 | ₩45,704 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩45,871 | ₩46,071 | ₩45,791 | ₩45,955 | +0.18% | 1.3천 |
|---|
| 2026.09.04 | ₩45,764 | ₩45,764 | ₩45,751 | ₩45,751 | -0.03% | 200 |
|---|
| 2026.09.03 | ₩45,484 | ₩45,536 | ₩45,484 | ₩45,536 | +0.11% | 900 |
|---|
| 2026.09.02 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,163 | ₩45,203 | ₩45,096 | ₩45,096 | -0.15% | 7.8천 |
|---|
| 2026.08.31 | ₩45,043 | ₩45,043 | ₩44,869 | ₩44,869 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩45,223 | ₩45,223 | ₩44,789 | ₩44,917 | -0.68% | 1.2천 |
|---|
| 2026.08.27 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,254 | ₩44,301 | ₩44,254 | ₩44,301 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩44,635 | ₩44,635 | ₩44,524 | ₩44,524 | -0.25% | 200 |
|---|
| 2026.08.20 | ₩44,061 | ₩44,087 | ₩44,014 | ₩44,087 | +0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,907 | ₩43,907 | ₩43,733 | ₩43,813 | -0.21% | 3.6천 |
|---|
| 2026.08.17 | ₩44,662 | ₩44,662 | ₩44,543 | ₩44,543 | -0.27% | 2.7천 |
|---|
| 2026.08.14 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,674 | ₩44,674 | ₩44,674 | ₩44,674 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,281 | ₩44,321 | ₩44,281 | ₩44,321 | +0.09% | 200 |
|---|
| 2026.08.10 | ₩44,244 | ₩44,244 | ₩44,244 | ₩44,244 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,226 | ₩44,226 | ₩44,226 | ₩44,226 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,342 | ₩44,342 | ₩44,342 | ₩44,342 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,392 | ₩43,392 | ₩43,306 | ₩43,371 | -0.05% | 1.5천 |
|---|
| 2026.07.31 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,692 | ₩42,692 | ₩42,692 | ₩42,692 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,929 | ₩41,929 | ₩41,454 | ₩41,454 | -1.13% | 700 |
|---|
| 2026.07.28 | ₩42,183 | ₩42,503 | ₩42,183 | ₩42,503 | +0.76% | 200 |
|---|
| 2026.07.27 | ₩43,052 | ₩43,119 | ₩42,973 | ₩42,973 | -0.18% | 1.2천 |
|---|
| 2026.07.24 | ₩42,746 | ₩42,746 | ₩42,746 | ₩42,746 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,780 | ₩43,880 | ₩43,760 | ₩43,760 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,185 | ₩44,185 | ₩44,185 | ₩44,185 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,027 | ₩44,027 | ₩44,027 | ₩44,027 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,334 | ₩44,334 | ₩43,863 | ₩43,863 | -1.06% | 500 |
|---|
| 2026.07.10 | ₩44,775 | ₩44,856 | ₩44,725 | ₩44,762 | -0.03% | 1.6천 |
|---|
| 2026.07.09 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,054 | ₩44,125 | ₩44,054 | ₩44,125 | +0.16% | 500 |
|---|
| 2026.07.07 | ₩44,134 | ₩44,134 | ₩43,930 | ₩43,930 | -0.46% | 1.8천 |
|---|
| 2026.07.06 | ₩45,190 | ₩45,190 | ₩45,097 | ₩45,097 | -0.20% | 500 |
|---|
| 2026.07.02 | ₩44,147 | ₩44,256 | ₩44,134 | ₩44,256 | +0.25% | 600 |
|---|
| 2026.07.01 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,802 | ₩45,083 | ₩44,802 | ₩45,083 | +0.63% | 200 |
|---|
| 2026.06.29 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩43,912 | ₩43,912 | ₩43,912 | ₩43,912 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,050 | ₩44,050 | ₩44,050 | ₩44,050 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,147 | ₩44,147 | ₩44,123 | ₩44,123 | -0.05% | 400 |
|---|
| 2026.06.23 | ₩44,548 | ₩44,694 | ₩44,412 | ₩44,412 | -0.31% | 900 |
|---|
| 2026.06.22 | ₩46,018 | ₩46,112 | ₩45,977 | ₩45,977 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩45,935 | ₩45,935 | ₩45,935 | ₩45,935 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,347 | ₩45,347 | ₩45,347 | ₩45,347 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,918 | ₩43,996 | ₩42,918 | ₩43,996 | +2.51% | 500 |
|---|
| 2026.06.10 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩43,907 | ₩43,907 | ₩43,199 | ₩43,446 | -1.05% | 3.2천 |
|---|
| 2026.06.08 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,105 | ₩43,105 | ₩42,938 | ₩42,938 | -0.39% | 2.6천 |
|---|
| 2026.06.04 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,865 | ₩44,865 | ₩44,865 | ₩44,865 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,430 | ₩45,430 | ₩45,430 | ₩45,430 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩44,896 | ₩45,004 | ₩44,896 | ₩45,004 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩44,682 | ₩44,682 | ₩44,682 | ₩44,682 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,715 | ₩44,715 | ₩44,715 | ₩44,715 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,495 | ₩44,556 | ₩44,428 | ₩44,556 | +0.14% | 700 |
|---|
| 2026.05.22 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,571 | ₩43,004 | ₩42,571 | ₩43,004 | +1.02% | 1.8천 |
|---|
| 2026.05.20 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,624 | ₩42,624 | ₩42,624 | ₩42,624 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,638 | ₩42,638 | ₩42,458 | ₩42,458 | -0.42% | 1천 |
|---|
| 2026.05.14 | ₩43,668 | ₩43,668 | ₩43,668 | ₩43,668 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,172 | ₩43,172 | ₩43,112 | ₩43,112 | -0.14% | 200 |
|---|
| 2026.05.12 | ₩43,025 | ₩43,025 | ₩42,718 | ₩42,926 | -0.23% | 1.4천 |
|---|
| 2026.05.11 | ₩43,894 | ₩43,894 | ₩43,801 | ₩43,867 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩44,141 | ₩44,141 | ₩44,141 | ₩44,141 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,308 | ₩44,308 | ₩43,895 | ₩43,895 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,105 | ₩43,204 | ₩43,105 | ₩43,204 | +0.23% | 200 |
|---|
| 2026.05.04 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,317 | ₩42,330 | ₩42,317 | ₩42,330 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩42,704 | ₩42,704 | ₩42,544 | ₩42,544 | -0.38% | 300 |
|---|
| 2026.04.24 | ₩42,650 | ₩42,650 | ₩42,650 | ₩42,650 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,297 | ₩42,453 | ₩42,297 | ₩42,453 | +0.37% | 200 |
|---|
| 2026.04.21 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,090 | ₩42,249 | ₩42,090 | ₩42,205 | +0.27% | 700 |
|---|
| 2026.04.17 | ₩42,826 | ₩42,905 | ₩42,621 | ₩42,621 | -0.48% | 400 |
|---|
| 2026.04.16 | ₩41,929 | ₩41,929 | ₩41,826 | ₩41,826 | -0.25% | 100 |
|---|
| 2026.04.15 | ₩41,838 | ₩41,909 | ₩41,838 | ₩41,909 | +0.17% | 100 |
|---|
| 2026.04.14 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,892 | ₩40,892 | ₩40,892 | ₩40,892 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,807 | ₩40,807 | ₩40,600 | ₩40,600 | -0.51% | 1.3천 |
|---|
| 2026.04.07 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,630 | ₩38,630 | ₩38,606 | ₩38,606 | -0.06% | 100 |
|---|
| 2026.04.02 | ₩38,402 | ₩38,402 | ₩38,378 | ₩38,378 | -0.06% | 1천 |
|---|
| 2026.04.01 | ₩38,638 | ₩38,638 | ₩38,638 | ₩38,638 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,680 | ₩38,466 | ₩37,680 | ₩38,466 | +2.09% | 1.5천 |
|---|
| 2026.03.30 | ₩37,238 | ₩37,238 | ₩37,156 | ₩37,156 | -0.22% | 300 |
|---|
| 2026.03.27 | ₩37,640 | ₩37,640 | ₩37,293 | ₩37,370 | -0.72% | 3.1천 |
|---|
| 2026.03.26 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,562 | ₩38,789 | ₩38,562 | ₩38,704 | +0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩37,760 | ₩37,907 | ₩37,760 | ₩37,854 | +0.25% | 8.3천 |
|---|
| 2026.03.23 | ₩38,722 | ₩38,722 | ₩38,515 | ₩38,515 | -0.53% | 200 |
|---|
| 2026.03.20 | ₩37,466 | ₩37,466 | ₩37,420 | ₩37,430 | -0.10% | 1.8천 |
|---|
| 2026.03.19 | ₩38,061 | ₩38,482 | ₩38,061 | ₩38,429 | +0.97% | 1.9천 |
|---|
| 2026.03.18 | ₩38,763 | ₩38,763 | ₩38,529 | ₩38,529 | -0.60% | 200 |
|---|
| 2026.03.17 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,709 | ₩38,776 | ₩38,576 | ₩38,694 | -0.04% | 1.7천 |
|---|
| 2026.03.13 | ₩38,376 | ₩38,376 | ₩37,923 | ₩37,923 | -1.18% | 400 |
|---|
| 2026.03.12 | ₩38,429 | ₩38,434 | ₩38,201 | ₩38,220 | -0.54% | 2.9천 |
|---|
| 2026.03.11 | ₩39,137 | ₩39,551 | ₩39,137 | ₩39,317 | +0.46% | 3.8천 |
|---|
| 2026.03.10 | ₩39,232 | ₩39,584 | ₩39,230 | ₩39,317 | +0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩38,188 | ₩39,074 | ₩38,188 | ₩39,074 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩38,843 | ₩38,843 | ₩38,769 | ₩38,769 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,457 | ₩39,457 | ₩39,217 | ₩39,217 | -0.61% | 400 |
|---|
| 2026.03.04 | ₩39,631 | ₩39,797 | ₩39,550 | ₩39,797 | +0.42% | 1.7천 |
|---|
| 2026.03.03 | ₩39,057 | ₩39,471 | ₩39,030 | ₩39,372 | +0.81% | 6만 |
|---|
| 2026.03.02 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩41,610 | ₩41,610 | ₩41,610 | ₩41,610 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩41,829 | ₩41,829 | ₩41,597 | ₩41,802 | -0.06% | 1.1천 |
|---|
| 2026.02.25 | ₩42,317 | ₩42,317 | ₩41,969 | ₩42,155 | -0.38% | 2.2만 |
|---|
| 2026.02.24 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,247 | ₩41,248 | ₩41,221 | ₩41,221 | -0.06% | 600 |
|---|
| 2026.02.20 | ₩41,573 | ₩41,573 | ₩41,573 | ₩41,573 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,794 | ₩40,794 | ₩40,794 | ₩40,794 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,874 | ₩41,088 | ₩40,874 | ₩41,088 | +0.52% | 500 |
|---|
| 2026.02.12 | ₩41,128 | ₩41,128 | ₩41,128 | ₩41,128 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩40,982 | ₩41,034 | ₩40,982 | ₩41,034 | +0.13% | 200 |
|---|
| 2026.02.09 | ₩40,880 | ₩40,887 | ₩40,880 | ₩40,887 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩40,361 | ₩40,513 | ₩40,299 | ₩40,480 | +0.29% | 800 |
|---|
| 2026.02.05 | ₩39,551 | ₩39,858 | ₩39,551 | ₩39,669 | +0.30% | 9.9천 |
|---|
| 2026.02.04 | ₩40,166 | ₩40,172 | ₩39,818 | ₩39,945 | -0.55% | 9.9천 |
|---|
| 2026.02.03 | ₩40,403 | ₩40,403 | ₩39,952 | ₩40,167 | -0.59% | 2.2천 |
|---|
| 2026.02.02 | ₩39,558 | ₩40,072 | ₩39,558 | ₩40,039 | +1.22% | 3.3천 |
|---|
| 2026.01.30 | ₩39,643 | ₩39,643 | ₩39,472 | ₩39,472 | -0.43% | 600 |
|---|
| 2026.01.29 | ₩39,965 | ₩40,172 | ₩39,965 | ₩40,172 | +0.52% | 9.2천 |
|---|
| 2026.01.28 | ₩40,526 | ₩40,526 | ₩40,366 | ₩40,493 | -0.08% | 2.7천 |
|---|
| 2026.01.27 | ₩40,390 | ₩40,390 | ₩40,390 | ₩40,390 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩39,791 | ₩39,844 | ₩39,791 | ₩39,844 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩39,464 | ₩39,618 | ₩39,464 | ₩39,618 | +0.39% | 1.5천 |
|---|
| 2026.01.22 | ₩39,457 | ₩39,460 | ₩39,457 | ₩39,460 | +0.01% | 1.4천 |
|---|
| 2026.01.21 | ₩38,956 | ₩39,130 | ₩38,956 | ₩39,130 | +0.45% | 1.8천 |
|---|
| 2026.01.20 | ₩38,816 | ₩38,816 | ₩38,763 | ₩38,763 | -0.14% | 300 |
|---|
| 2026.01.16 | ₩38,991 | ₩39,043 | ₩38,958 | ₩38,976 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩39,210 | ₩39,224 | ₩39,023 | ₩39,023 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,676 | ₩38,676 | ₩38,676 | ₩38,676 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,442 | ₩38,856 | ₩38,442 | ₩38,856 | +1.08% | 600 |
|---|
| 2026.01.09 | ₩38,441 | ₩38,495 | ₩38,441 | ₩38,495 | +0.14% | 500 |
|---|
| 2026.01.08 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,803 | ₩38,816 | ₩38,709 | ₩38,709 | -0.24% | 1.7천 |
|---|
| 2026.01.05 | ₩38,302 | ₩38,388 | ₩38,268 | ₩38,388 | +0.23% | 1.7천 |
|---|
| 2026.01.02 | ₩38,094 | ₩38,125 | ₩38,041 | ₩38,125 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩37,587 | ₩37,600 | ₩37,544 | ₩37,544 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩37,507 | ₩37,507 | ₩37,417 | ₩37,417 | -0.24% | 600 |
|---|
| 2025.12.29 | ₩37,306 | ₩37,306 | ₩37,270 | ₩37,270 | -0.10% | 400 |
|---|
| 2025.12.26 | ₩37,466 | ₩37,466 | ₩37,466 | ₩37,466 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,333 | ₩37,382 | ₩37,333 | ₩37,382 | +0.13% | 200 |
|---|
| 2025.12.23 | ₩37,320 | ₩37,453 | ₩37,320 | ₩37,453 | +0.36% | 500 |
|---|
| 2025.12.22 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,654 | ₩37,654 | ₩37,575 | ₩37,575 | -0.21% | 600 |
|---|
| 2025.12.18 | ₩37,186 | ₩37,279 | ₩37,186 | ₩37,190 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,333 | ₩37,333 | ₩37,333 | ₩37,333 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,707 | ₩37,707 | ₩37,707 | ₩37,707 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,413 | ₩37,723 | ₩37,413 | ₩37,723 | +0.83% | 5.1천 |
|---|
| 2025.12.09 | ₩37,214 | ₩37,448 | ₩37,214 | ₩37,448 | +0.63% | 1.8천 |
|---|
| 2025.12.08 | ₩37,226 | ₩37,259 | ₩37,226 | ₩37,259 | +0.09% | 100 |
|---|
| 2025.12.05 | ₩37,572 | ₩37,600 | ₩37,320 | ₩37,320 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩37,440 | ₩37,440 | ₩37,293 | ₩37,320 | -0.32% | 2.9천 |
|---|
| 2025.12.03 | ₩37,206 | ₩37,206 | ₩37,201 | ₩37,201 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩37,293 | ₩37,293 | ₩37,191 | ₩37,191 | -0.27% | 600 |
|---|
| 2025.12.01 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,789 | ₩36,859 | ₩36,705 | ₩36,859 | +0.19% | 1.4천 |
|---|
| 2025.11.24 | ₩36,712 | ₩36,712 | ₩36,712 | ₩36,712 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,545 | ₩36,545 | ₩36,492 | ₩36,492 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,880 | ₩37,092 | ₩36,880 | ₩37,001 | +0.33% | 1.2천 |
|---|
| 2025.11.18 | ₩36,945 | ₩36,945 | ₩36,945 | ₩36,945 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩37,394 | ₩37,489 | ₩37,394 | ₩37,489 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩37,827 | ₩37,827 | ₩37,707 | ₩37,740 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩37,774 | ₩37,841 | ₩37,774 | ₩37,779 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩37,466 | ₩37,627 | ₩37,466 | ₩37,627 | +0.43% | 100 |
|---|
| 2025.11.07 | ₩36,892 | ₩37,238 | ₩36,865 | ₩37,213 | +0.87% | 1.2천 |
|---|
| 2025.11.06 | ₩37,306 | ₩37,306 | ₩37,259 | ₩37,259 | -0.13% | 300 |
|---|
| 2025.11.05 | ₩37,293 | ₩37,651 | ₩37,293 | ₩37,651 | +0.96% | 800 |
|---|
| 2025.11.04 | ₩37,366 | ₩37,366 | ₩37,320 | ₩37,320 | -0.13% | 700 |
|---|
| 2025.11.03 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,887 | ₩37,887 | ₩37,827 | ₩37,827 | -0.16% | 400 |
|---|
| 2025.10.29 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,981 | ₩37,994 | ₩37,981 | ₩37,994 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩37,854 | ₩37,921 | ₩37,760 | ₩37,841 | -0.04% | 700 |
|---|
| 2025.10.24 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,593 | ₩37,593 | ₩37,539 | ₩37,539 | -0.15% | 200 |
|---|
| 2025.10.22 | ₩37,547 | ₩37,547 | ₩37,400 | ₩37,400 | -0.39% | 700 |
|---|
| 2025.10.21 | ₩37,507 | ₩37,507 | ₩37,356 | ₩37,356 | -0.40% | 1.5천 |
|---|
| 2025.10.20 | ₩37,453 | ₩37,640 | ₩37,453 | ₩37,640 | +0.50% | 200 |
|---|
| 2025.10.17 | ₩37,226 | ₩37,249 | ₩37,226 | ₩37,249 | +0.06% | 200 |
|---|
| 2025.10.16 | ₩37,480 | ₩37,512 | ₩37,253 | ₩37,253 | -0.61% | 1.2천 |
|---|
| 2025.10.15 | ₩37,226 | ₩37,226 | ₩37,139 | ₩37,139 | -0.23% | 1.1천 |
|---|
| 2025.10.14 | ₩36,712 | ₩36,758 | ₩36,645 | ₩36,645 | -0.18% | 800 |
|---|
| 2025.10.13 | ₩36,806 | ₩36,911 | ₩36,798 | ₩36,911 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩36,905 | ₩36,905 | ₩35,993 | ₩35,993 | -2.47% | 6.6천 |
|---|