시장 데이터를 불러오는 중
전체 종목
State Street SPDR US Large Cap Low Volatility Index ETF 과거 주가
State Street SPDR US Large Cap Low Volatility Index ETF · LGLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR US Large Cap Low Volatility Index ETF · LGLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩237,675 | ₩238,935 | ₩237,661 | ₩238,412 | +0.31% | 2.8만 |
| 2026.10.08 | ₩235,154 | ₩237,996 | ₩234,939 | ₩237,634 | +1.05% | 2.9만 |
| 2026.10.07 | ₩237,058 | ₩237,058 | ₩235,301 | ₩235,301 | -0.74% | 1만 |
| 2026.10.06 | ₩235,811 | ₩237,567 | ₩235,811 | ₩237,393 | +0.67% | 2.4만 |
| 2026.10.05 | ₩234,269 | ₩235,851 | ₩233,813 | ₩235,610 | +0.57% | 1.6만 |
| 2026.10.02 | ₩234,939 | ₩235,502 | ₩234,242 | ₩234,483 | -0.19% | 3.1만 |
| 2026.10.01 | ₩233,853 | ₩234,363 | ₩232,767 | ₩233,960 | +0.05% | 11.9만 |
| 2026.09.30 | ₩235,837 | ₩236,575 | ₩233,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,732 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩235,690 | ₩235,998 | ₩234,751 | ₩235,690 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩236,106 | ₩236,682 | ₩235,797 | ₩236,347 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩236,293 | ₩236,790 | ₩235,918 | ₩236,588 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩237,809 | ₩238,412 | ₩236,468 | ₩236,495 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩238,479 | ₩238,948 | ₩237,768 | ₩237,768 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩239,659 | ₩239,659 | ₩238,814 | ₩238,895 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩239,002 | ₩239,793 | ₩238,935 | ₩239,270 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩241,188 | ₩241,188 | ₩240,490 | ₩240,598 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩243,132 | ₩243,132 | ₩241,429 | ₩241,952 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩243,682 | ₩244,138 | ₩241,362 | ₩242,046 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩244,808 | ₩244,808 | ₩243,628 | ₩243,682 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩245,264 | ₩245,519 | ₩244,875 | ₩245,331 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩244,795 | ₩244,915 | ₩243,655 | ₩244,138 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩244,527 | ₩244,701 | ₩242,850 | ₩243,172 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩245,948 | ₩245,948 | ₩243,923 | ₩244,285 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩247,249 | ₩247,530 | ₩246,632 | ₩246,632 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩249,702 | ₩249,796 | ₩248,603 | ₩248,710 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩250,239 | ₩250,909 | ₩249,032 | ₩250,426 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩249,515 | ₩249,984 | ₩248,965 | ₩249,407 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩250,909 | ₩251,016 | ₩249,072 | ₩249,220 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩250,869 | ₩250,869 | ₩250,172 | ₩250,185 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩252,331 | ₩252,331 | ₩251,258 | ₩251,700 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩252,438 | ₩252,438 | ₩251,432 | ₩251,459 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩254,127 | ₩254,945 | ₩253,926 | ₩254,489 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩254,168 | ₩254,168 | ₩253,323 | ₩253,444 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩253,095 | ₩254,932 | ₩253,095 | ₩254,624 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩253,055 | ₩253,081 | ₩252,706 | ₩252,827 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩252,089 | ₩253,806 | ₩252,089 | ₩252,237 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩253,216 | ₩254,476 | ₩253,216 | ₩253,296 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩253,081 | ₩254,007 | ₩252,089 | ₩252,089 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩252,693 | ₩252,760 | ₩251,526 | ₩251,526 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩253,269 | ₩254,034 | ₩253,229 | ₩253,618 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩253,497 | ₩254,007 | ₩252,666 | ₩253,484 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩252,371 | ₩252,693 | ₩251,446 | ₩252,505 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩251,982 | ₩253,135 | ₩251,982 | ₩252,156 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩252,411 | ₩252,894 | ₩251,928 | ₩252,840 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩252,559 | ₩253,966 | ₩252,559 | ₩253,739 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩254,838 | ₩254,838 | ₩252,196 | ₩253,068 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩253,135 | ₩253,403 | ₩251,955 | ₩252,800 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩250,668 | ₩253,122 | ₩249,233 | ₩252,921 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩251,405 | ₩252,961 | ₩250,869 | ₩251,700 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩249,407 | ₩251,379 | ₩249,045 | ₩250,587 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩252,371 | ₩252,371 | ₩248,697 | ₩250,534 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩256,367 | ₩256,367 | ₩254,087 | ₩254,355 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩255,187 | ₩257,842 | ₩255,187 | ₩256,072 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩253,108 | ₩254,168 | ₩252,639 | ₩252,880 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩249,233 | ₩251,942 | ₩249,233 | ₩251,942 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩247,047 | ₩249,260 | ₩247,047 | ₩248,335 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩248,040 | ₩248,563 | ₩246,940 | ₩247,651 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩246,967 | ₩247,275 | ₩246,015 | ₩246,846 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩249,112 | ₩249,273 | ₩247,825 | ₩248,160 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩251,553 | ₩253,819 | ₩248,938 | ₩249,193 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩248,589 | ₩250,681 | ₩248,402 | ₩250,547 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩246,632 | ₩247,356 | ₩244,768 | ₩245,143 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩247,182 | ₩248,361 | ₩246,323 | ₩246,323 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩248,241 | ₩248,737 | ₩247,745 | ₩248,174 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩246,538 | ₩246,793 | ₩245,693 | ₩246,551 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩245,572 | ₩246,189 | ₩245,438 | ₩245,546 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩248,616 | ₩248,616 | ₩246,176 | ₩246,176 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩249,702 | ₩251,526 | ₩249,381 | ₩249,434 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩248,925 | ₩248,925 | ₩246,940 | ₩247,825 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩245,827 | ₩249,421 | ₩245,827 | ₩249,421 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩243,709 | ₩245,975 | ₩243,709 | ₩244,741 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩244,312 | ₩244,325 | ₩243,239 | ₩243,320 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩244,594 | ₩245,036 | ₩243,494 | ₩244,285 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩242,515 | ₩245,036 | ₩242,515 | ₩244,728 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩241,590 | ₩243,923 | ₩241,590 | ₩242,207 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩240,222 | ₩241,992 | ₩239,941 | ₩241,147 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩237,540 | ₩239,807 | ₩237,540 | ₩239,351 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩236,763 | ₩238,104 | ₩236,763 | ₩237,299 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩239,927 | ₩239,941 | ₩238,519 | ₩238,734 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩242,260 | ₩242,917 | ₩238,828 | ₩239,364 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩243,414 | ₩243,963 | ₩242,582 | ₩242,958 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩243,306 | ₩243,494 | ₩242,341 | ₩242,341 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩241,831 | ₩243,293 | ₩241,831 | ₩243,293 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩241,804 | ₩242,797 | ₩241,241 | ₩241,335 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩241,362 | ₩242,663 | ₩240,839 | ₩240,839 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩240,075 | ₩241,134 | ₩239,552 | ₩241,107 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩239,096 | ₩239,713 | ₩237,286 | ₩237,286 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩238,037 | ₩240,678 | ₩238,037 | ₩240,330 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩237,889 | ₩239,150 | ₩236,964 | ₩237,795 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩235,864 | ₩237,286 | ₩235,864 | ₩236,079 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩235,113 | ₩236,454 | ₩234,872 | ₩236,226 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩236,722 | ₩236,937 | ₩235,610 | ₩235,610 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩238,104 | ₩238,774 | ₩237,688 | ₩237,688 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩240,464 | ₩240,464 | ₩239,324 | ₩239,377 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩240,718 | ₩242,019 | ₩240,169 | ₩240,182 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩241,215 | ₩241,577 | ₩240,785 | ₩241,094 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩240,450 | ₩241,885 | ₩240,303 | ₩241,536 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩239,056 | ₩240,142 | ₩237,742 | ₩240,128 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩238,989 | ₩240,182 | ₩238,787 | ₩239,860 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩238,962 | ₩240,370 | ₩238,680 | ₩239,324 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩238,975 | ₩239,619 | ₩238,439 | ₩239,565 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩239,337 | ₩239,337 | ₩236,414 | ₩236,414 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩238,680 | ₩239,163 | ₩238,358 | ₩238,573 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩237,701 | ₩238,144 | ₩236,776 | ₩237,728 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩238,184 | ₩239,431 | ₩237,500 | ₩238,841 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩238,640 | ₩238,975 | ₩237,567 | ₩238,023 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩239,874 | ₩239,874 | ₩238,412 | ₩238,412 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩240,383 | ₩240,544 | ₩239,485 | ₩239,900 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩240,718 | ₩241,791 | ₩240,718 | ₩240,852 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩240,517 | ₩241,737 | ₩239,672 | ₩240,946 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩241,067 | ₩242,810 | ₩240,021 | ₩240,383 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩244,325 | ₩244,325 | ₩241,952 | ₩241,952 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩241,684 | ₩243,802 | ₩241,617 | ₩243,588 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩242,582 | ₩242,582 | ₩240,759 | ₩241,322 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩241,778 | ₩243,333 | ₩240,933 | ₩242,193 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩240,812 | ₩242,368 | ₩240,812 | ₩241,067 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩241,939 | ₩242,435 | ₩241,335 | ₩241,496 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩241,496 | ₩243,373 | ₩241,496 | ₩243,360 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩243,212 | ₩243,212 | ₩240,128 | ₩240,665 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩244,754 | ₩244,754 | ₩242,140 | ₩242,354 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩244,969 | ₩245,908 | ₩244,406 | ₩244,781 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩243,668 | ₩245,747 | ₩243,668 | ₩245,264 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩243,762 | ₩244,071 | ₩242,958 | ₩243,481 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩243,990 | ₩243,990 | ₩242,488 | ₩243,065 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩242,663 | ₩244,071 | ₩242,649 | ₩244,004 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩241,885 | ₩243,481 | ₩241,362 | ₩243,481 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩244,607 | ₩244,607 | ₩242,327 | ₩242,596 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩244,138 | ₩245,707 | ₩244,138 | ₩244,567 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩242,234 | ₩244,151 | ₩242,234 | ₩244,111 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩240,397 | ₩241,282 | ₩239,793 | ₩240,397 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩240,718 | ₩241,188 | ₩240,102 | ₩241,054 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩238,425 | ₩241,147 | ₩238,425 | ₩240,826 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩238,895 | ₩239,941 | ₩238,895 | ₩239,485 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩237,943 | ₩239,552 | ₩236,414 | ₩238,814 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩237,326 | ₩237,970 | ₩235,636 | ₩236,226 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩237,433 | ₩237,755 | ₩235,087 | ₩235,422 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩237,782 | ₩240,008 | ₩237,782 | ₩237,983 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩239,471 | ₩240,021 | ₩237,728 | ₩238,828 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩236,173 | ₩239,203 | ₩236,173 | ₩237,889 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩238,667 | ₩239,512 | ₩237,366 | ₩237,366 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩240,195 | ₩240,195 | ₩236,696 | ₩237,393 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩240,303 | ₩241,295 | ₩239,109 | ₩240,182 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩243,186 | ₩243,186 | ₩240,316 | ₩240,383 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩245,237 | ₩245,666 | ₩244,178 | ₩244,178 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩244,446 | ₩245,184 | ₩244,044 | ₩244,057 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩244,030 | ₩244,942 | ₩243,038 | ₩243,078 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩242,998 | ₩244,513 | ₩242,515 | ₩242,596 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩245,184 | ₩245,184 | ₩243,574 | ₩244,218 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩247,369 | ₩247,678 | ₩245,586 | ₩245,613 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩246,256 | ₩248,160 | ₩244,164 | ₩247,503 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩247,396 | ₩248,281 | ₩245,881 | ₩248,080 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩250,748 | ₩250,869 | ₩248,750 | ₩249,461 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩252,183 | ₩252,438 | ₩250,547 | ₩252,371 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩251,003 | ₩252,786 | ₩248,737 | ₩252,223 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩252,384 | ₩254,650 | ₩252,384 | ₩254,141 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩250,762 | ₩253,551 | ₩250,762 | ₩253,497 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩250,453 | ₩251,741 | ₩250,333 | ₩251,633 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩250,829 | ₩250,829 | ₩248,737 | ₩250,011 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩248,965 | ₩250,708 | ₩248,965 | ₩250,601 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩249,421 | ₩249,582 | ₩248,737 | ₩249,099 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩248,804 | ₩249,957 | ₩248,603 | ₩249,957 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩249,367 | ₩249,394 | ₩248,388 | ₩249,059 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩248,724 | ₩248,951 | ₩248,214 | ₩248,871 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩249,609 | ₩250,426 | ₩247,637 | ₩248,429 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩247,088 | ₩249,904 | ₩247,088 | ₩249,287 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩249,220 | ₩249,836 | ₩246,712 | ₩246,712 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩249,327 | ₩249,327 | ₩248,067 | ₩248,496 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩248,321 | ₩249,702 | ₩248,321 | ₩249,153 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩248,536 | ₩248,724 | ₩247,637 | ₩248,442 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩248,120 | ₩249,099 | ₩247,745 | ₩248,938 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩247,195 | ₩247,852 | ₩246,726 | ₩246,726 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩246,136 | ₩248,067 | ₩246,136 | ₩247,275 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩244,969 | ₩246,592 | ₩244,915 | ₩245,613 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩244,272 | ₩245,465 | ₩244,258 | ₩245,264 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩243,212 | ₩244,419 | ₩242,220 | ₩244,299 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩244,258 | ₩244,258 | ₩242,529 | ₩243,802 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩243,709 | ₩244,366 | ₩243,078 | ₩243,347 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩243,896 | ₩244,567 | ₩243,735 | ₩244,406 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩244,392 | ₩244,835 | ₩243,735 | ₩244,406 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩244,044 | ₩244,232 | ₩242,904 | ₩243,749 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩243,789 | ₩244,714 | ₩243,789 | ₩243,883 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩242,448 | ₩244,111 | ₩242,126 | ₩243,762 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩242,193 | ₩242,824 | ₩241,174 | ₩241,469 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩243,253 | ₩244,097 | ₩242,931 | ₩244,044 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩242,783 | ₩243,896 | ₩242,569 | ₩243,548 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩240,893 | ₩242,636 | ₩240,893 | ₩242,622 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩241,577 | ₩241,577 | ₩240,088 | ₩240,973 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩240,504 | ₩241,322 | ₩240,504 | ₩241,094 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩240,222 | ₩241,174 | ₩240,222 | ₩240,705 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩236,964 | ₩240,276 | ₩236,964 | ₩239,860 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩239,217 | ₩239,217 | ₩236,964 | ₩237,138 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩236,857 | ₩239,364 | ₩236,857 | ₩239,109 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩235,341 | ₩237,728 | ₩235,341 | ₩237,514 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩235,784 | ₩236,065 | ₩234,054 | ₩235,757 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩237,044 | ₩237,044 | ₩235,422 | ₩235,422 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩237,447 | ₩237,688 | ₩237,152 | ₩237,286 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩237,554 | ₩237,822 | ₩237,192 | ₩237,621 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩237,594 | ₩237,795 | ₩236,910 | ₩237,554 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩236,964 | ₩237,902 | ₩236,897 | ₩237,634 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩236,843 | ₩236,950 | ₩236,387 | ₩236,696 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩235,288 | ₩236,977 | ₩235,288 | ₩236,897 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩236,749 | ₩237,286 | ₩236,468 | ₩236,682 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩237,259 | ₩237,715 | ₩236,293 | ₩236,548 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩236,159 | ₩237,366 | ₩236,159 | ₩237,004 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩238,023 | ₩238,023 | ₩235,529 | ₩236,186 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩237,902 | ₩238,238 | ₩236,991 | ₩238,117 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩237,849 | ₩238,332 | ₩236,736 | ₩237,111 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩235,301 | ₩237,473 | ₩235,301 | ₩237,125 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩233,652 | ₩235,449 | ₩233,236 | ₩234,872 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩234,269 | ₩235,020 | ₩233,263 | ₩233,317 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩235,864 | ₩235,864 | ₩234,014 | ₩234,175 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩236,347 | ₩236,562 | ₩235,784 | ₩235,985 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩236,039 | ₩236,857 | ₩235,972 | ₩236,159 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩235,583 | ₩236,374 | ₩235,583 | ₩236,132 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩236,039 | ₩236,039 | ₩234,778 | ₩235,234 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩237,299 | ₩237,943 | ₩235,972 | ₩236,092 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩237,259 | ₩238,586 | ₩237,259 | ₩238,211 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩236,629 | ₩238,063 | ₩236,629 | ₩237,259 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩234,108 | ₩236,776 | ₩234,108 | ₩236,454 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩234,349 | ₩234,389 | ₩233,209 | ₩233,719 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩232,083 | ₩235,301 | ₩232,083 | ₩234,336 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩233,129 | ₩233,652 | ₩231,037 | ₩231,104 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩232,633 | ₩232,633 | ₩231,050 | ₩231,775 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩232,445 | ₩233,491 | ₩232,244 | ₩232,807 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩234,188 | ₩234,644 | ₩232,525 | ₩232,727 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩233,826 | ₩234,738 | ₩233,585 | ₩234,228 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩235,556 | ₩235,918 | ₩234,483 | ₩234,510 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩235,382 | ₩236,414 | ₩235,382 | ₩235,918 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩233,893 | ₩235,690 | ₩233,893 | ₩235,663 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩232,673 | ₩234,121 | ₩231,882 | ₩233,598 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩230,393 | ₩232,512 | ₩230,393 | ₩232,512 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩230,997 | ₩231,453 | ₩230,259 | ₩230,340 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩231,654 | ₩232,003 | ₩230,742 | ₩231,372 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩229,361 | ₩230,836 | ₩229,361 | ₩230,796 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩230,487 | ₩230,487 | ₩228,020 | ₩229,938 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩230,809 | ₩231,439 | ₩230,434 | ₩231,010 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩230,407 | ₩233,089 | ₩230,407 | ₩231,734 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩232,995 | ₩232,995 | ₩229,830 | ₩230,541 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩235,583 | ₩235,583 | ₩233,893 | ₩233,893 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩236,200 | ₩236,253 | ₩235,462 | ₩236,226 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩236,977 | ₩236,977 | ₩235,610 | ₩235,623 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩236,535 | ₩236,682 | ₩235,489 | ₩236,159 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩236,669 | ₩237,621 | ₩236,347 | ₩236,360 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩236,226 | ₩237,259 | ₩236,226 | ₩236,655 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩235,355 | ₩236,293 | ₩235,247 | ₩236,159 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩233,746 | ₩234,698 | ₩233,545 | ₩234,698 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩235,516 | ₩235,516 | ₩232,780 | ₩233,156 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩236,642 | ₩237,607 | ₩234,899 | ₩235,797 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩233,545 | ₩236,870 | ₩233,545 | ₩236,588 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩234,416 | ₩235,087 | ₩234,054 | ₩234,430 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩236,548 | ₩236,749 | ₩233,813 | ₩233,813 | -1.16% | 2.2만 |
|---|