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 | ₩236,825 | ₩238,081 | ₩236,812 | ₩237,560 | +0.31% | 2.8만 |
| 2026.10.08 | ₩234,314 | ₩237,146 | ₩234,100 | ₩236,785 | +1.05% | 2.9만 |
| 2026.10.07 | ₩236,211 | ₩236,211 | ₩234,461 | ₩234,461 | -0.74% | 1만 |
| 2026.10.06 | ₩234,968 | ₩236,719 | ₩234,968 | ₩236,545 | +0.67% | 2.4만 |
| 2026.10.05 | ₩233,432 | ₩235,008 | ₩232,977 | ₩234,768 | +0.57% | 1.6만 |
| 2026.10.02 | ₩234,100 | ₩234,661 | ₩233,405 | ₩233,646 | -0.19% | 3.1만 |
| 2026.10.01 | ₩233,018 | ₩233,525 | ₩231,935 | ₩233,124 | +0.05% | 11.9만 |
| 2026.09.30 | ₩234,995 | ₩235,730 | ₩232,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,897 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩234,848 | ₩235,155 | ₩233,913 | ₩234,848 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩235,262 | ₩235,837 | ₩234,955 | ₩235,503 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩235,449 | ₩235,944 | ₩235,075 | ₩235,743 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩236,959 | ₩237,560 | ₩235,623 | ₩235,650 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩237,627 | ₩238,095 | ₩236,919 | ₩236,919 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩238,803 | ₩238,803 | ₩237,961 | ₩238,041 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩238,148 | ₩238,937 | ₩238,081 | ₩238,415 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩240,326 | ₩240,326 | ₩239,631 | ₩239,738 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩242,263 | ₩242,263 | ₩240,567 | ₩241,088 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩242,811 | ₩243,266 | ₩240,500 | ₩241,181 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩243,934 | ₩243,934 | ₩242,758 | ₩242,811 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩244,388 | ₩244,642 | ₩244,000 | ₩244,455 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩243,920 | ₩244,040 | ₩242,785 | ₩243,266 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩243,653 | ₩243,827 | ₩241,983 | ₩242,304 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩245,069 | ₩245,069 | ₩243,052 | ₩243,413 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩246,365 | ₩246,646 | ₩245,751 | ₩245,751 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩248,810 | ₩248,904 | ₩247,715 | ₩247,822 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩249,345 | ₩250,013 | ₩248,142 | ₩249,532 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩248,623 | ₩249,091 | ₩248,076 | ₩248,516 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩250,013 | ₩250,120 | ₩248,182 | ₩248,329 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩249,973 | ₩249,973 | ₩249,278 | ₩249,291 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩251,429 | ₩251,429 | ₩250,360 | ₩250,801 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩251,536 | ₩251,536 | ₩250,534 | ₩250,561 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩253,220 | ₩254,035 | ₩253,019 | ₩253,580 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩253,260 | ₩253,260 | ₩252,418 | ₩252,538 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩252,191 | ₩254,021 | ₩252,191 | ₩253,714 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩252,151 | ₩252,177 | ₩251,803 | ₩251,924 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩251,189 | ₩252,899 | ₩251,189 | ₩251,336 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩252,311 | ₩253,567 | ₩252,311 | ₩252,391 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩252,177 | ₩253,099 | ₩251,189 | ₩251,189 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩251,790 | ₩251,857 | ₩250,628 | ₩250,628 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩252,364 | ₩253,126 | ₩252,324 | ₩252,712 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩252,592 | ₩253,099 | ₩251,763 | ₩252,578 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩251,469 | ₩251,790 | ₩250,547 | ₩251,603 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩251,082 | ₩252,231 | ₩251,082 | ₩251,255 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩251,509 | ₩251,990 | ₩251,028 | ₩251,937 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩251,656 | ₩253,059 | ₩251,656 | ₩252,832 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩253,928 | ₩253,928 | ₩251,296 | ₩252,164 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩252,231 | ₩252,498 | ₩251,055 | ₩251,897 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩249,772 | ₩252,217 | ₩248,343 | ₩252,017 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩250,507 | ₩252,057 | ₩249,973 | ₩250,801 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩248,516 | ₩250,481 | ₩248,156 | ₩249,692 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩251,469 | ₩251,469 | ₩247,808 | ₩249,639 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩255,451 | ₩255,451 | ₩253,179 | ₩253,447 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩254,275 | ₩256,921 | ₩254,275 | ₩255,157 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩252,204 | ₩253,260 | ₩251,736 | ₩251,977 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩248,343 | ₩251,042 | ₩248,343 | ₩251,042 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩246,165 | ₩248,369 | ₩246,165 | ₩247,448 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩247,154 | ₩247,675 | ₩246,058 | ₩246,766 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩246,085 | ₩246,392 | ₩245,136 | ₩245,964 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩248,223 | ₩248,383 | ₩246,940 | ₩247,274 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩250,654 | ₩252,912 | ₩248,049 | ₩248,303 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩247,701 | ₩249,786 | ₩247,514 | ₩249,652 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩245,751 | ₩246,472 | ₩243,894 | ₩244,268 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩246,299 | ₩247,474 | ₩245,443 | ₩245,443 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩247,354 | ₩247,848 | ₩246,860 | ₩247,287 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩245,657 | ₩245,911 | ₩244,815 | ₩245,671 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩244,695 | ₩245,310 | ₩244,562 | ₩244,668 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩247,728 | ₩247,728 | ₩245,296 | ₩245,296 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩248,810 | ₩250,628 | ₩248,490 | ₩248,543 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩248,035 | ₩248,035 | ₩246,058 | ₩246,940 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩244,949 | ₩248,530 | ₩244,949 | ₩248,530 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩242,838 | ₩245,096 | ₩242,838 | ₩243,867 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩243,439 | ₩243,453 | ₩242,370 | ₩242,451 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩243,720 | ₩244,161 | ₩242,624 | ₩243,413 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩241,649 | ₩244,161 | ₩241,649 | ₩243,853 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩240,727 | ₩243,052 | ₩240,727 | ₩241,342 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩239,364 | ₩241,128 | ₩239,084 | ₩240,286 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩236,692 | ₩238,950 | ₩236,692 | ₩238,496 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩235,917 | ₩237,253 | ₩235,917 | ₩236,451 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩239,070 | ₩239,084 | ₩237,667 | ₩237,881 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩241,395 | ₩242,050 | ₩237,975 | ₩238,509 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩242,544 | ₩243,092 | ₩241,716 | ₩242,090 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩242,437 | ₩242,624 | ₩241,475 | ₩241,475 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩240,967 | ₩242,424 | ₩240,967 | ₩242,424 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩240,941 | ₩241,929 | ₩240,380 | ₩240,473 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩240,500 | ₩241,796 | ₩239,979 | ₩239,979 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩239,217 | ₩240,273 | ₩238,696 | ₩240,246 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩238,242 | ₩238,856 | ₩236,438 | ₩236,438 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩237,186 | ₩239,818 | ₩237,186 | ₩239,471 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩237,039 | ₩238,295 | ₩236,117 | ₩236,946 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩235,022 | ₩236,438 | ₩235,022 | ₩235,236 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩234,274 | ₩235,610 | ₩234,033 | ₩235,382 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩235,877 | ₩236,091 | ₩234,768 | ₩234,768 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩237,253 | ₩237,921 | ₩236,839 | ₩236,839 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩239,605 | ₩239,605 | ₩238,469 | ₩238,522 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩239,858 | ₩241,155 | ₩239,311 | ₩239,324 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩240,353 | ₩240,714 | ₩239,925 | ₩240,233 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩239,591 | ₩241,021 | ₩239,444 | ₩240,674 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩238,202 | ₩239,284 | ₩236,892 | ₩239,271 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩238,135 | ₩239,324 | ₩237,934 | ₩239,003 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩238,108 | ₩239,511 | ₩237,828 | ₩238,469 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩238,122 | ₩238,763 | ₩237,587 | ₩238,709 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩238,482 | ₩238,482 | ₩235,570 | ₩235,570 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩237,828 | ₩238,309 | ₩237,507 | ₩237,721 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩236,852 | ₩237,293 | ₩235,930 | ₩236,879 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩237,333 | ₩238,576 | ₩236,652 | ₩237,988 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩237,787 | ₩238,122 | ₩236,719 | ₩237,173 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩239,017 | ₩239,017 | ₩237,560 | ₩237,560 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩239,524 | ₩239,685 | ₩238,629 | ₩239,043 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩239,858 | ₩240,927 | ₩239,858 | ₩239,992 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩239,658 | ₩240,874 | ₩238,816 | ₩240,086 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩240,206 | ₩241,943 | ₩239,164 | ₩239,524 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩243,453 | ₩243,453 | ₩241,088 | ₩241,088 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩240,820 | ₩242,932 | ₩240,754 | ₩242,718 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩241,716 | ₩241,716 | ₩239,899 | ₩240,460 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩240,914 | ₩242,464 | ₩240,072 | ₩241,328 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩239,952 | ₩241,502 | ₩239,952 | ₩240,206 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩241,074 | ₩241,569 | ₩240,473 | ₩240,633 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩240,633 | ₩242,504 | ₩240,633 | ₩242,491 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩242,344 | ₩242,344 | ₩239,271 | ₩239,805 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩243,880 | ₩243,880 | ₩241,275 | ₩241,489 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩244,094 | ₩245,029 | ₩243,533 | ₩243,907 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩242,798 | ₩244,869 | ₩242,798 | ₩244,388 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩242,891 | ₩243,199 | ₩242,090 | ₩242,611 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩243,119 | ₩243,119 | ₩241,622 | ₩242,197 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩241,796 | ₩243,199 | ₩241,782 | ₩243,132 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩241,021 | ₩242,611 | ₩240,500 | ₩242,611 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩243,733 | ₩243,733 | ₩241,462 | ₩241,729 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩243,266 | ₩244,829 | ₩243,266 | ₩243,693 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩241,368 | ₩243,279 | ₩241,368 | ₩243,239 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩239,538 | ₩240,420 | ₩238,937 | ₩239,538 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩239,858 | ₩240,326 | ₩239,244 | ₩240,193 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩237,574 | ₩240,286 | ₩237,574 | ₩239,965 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩238,041 | ₩239,084 | ₩238,041 | ₩238,629 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩237,093 | ₩238,696 | ₩235,570 | ₩237,961 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩236,478 | ₩237,119 | ₩234,795 | ₩235,382 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩236,585 | ₩236,906 | ₩234,247 | ₩234,581 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩236,932 | ₩239,150 | ₩236,932 | ₩237,133 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩238,616 | ₩239,164 | ₩236,879 | ₩237,975 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩235,329 | ₩238,349 | ₩235,329 | ₩237,039 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩237,814 | ₩238,656 | ₩236,518 | ₩236,518 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩239,337 | ₩239,337 | ₩235,850 | ₩236,545 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩239,444 | ₩240,433 | ₩238,255 | ₩239,324 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩242,317 | ₩242,317 | ₩239,458 | ₩239,524 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩244,361 | ₩244,789 | ₩243,306 | ₩243,306 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩243,573 | ₩244,308 | ₩243,172 | ₩243,185 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩243,159 | ₩244,067 | ₩242,170 | ₩242,210 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩242,130 | ₩243,640 | ₩241,649 | ₩241,729 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩244,308 | ₩244,308 | ₩242,704 | ₩243,346 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩246,486 | ₩246,793 | ₩244,709 | ₩244,735 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩245,377 | ₩247,274 | ₩243,292 | ₩246,619 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩246,512 | ₩247,394 | ₩245,002 | ₩247,194 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩249,853 | ₩249,973 | ₩247,862 | ₩248,570 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩251,282 | ₩251,536 | ₩249,652 | ₩251,469 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩250,106 | ₩251,883 | ₩247,848 | ₩251,322 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩251,483 | ₩253,741 | ₩251,483 | ₩253,233 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩249,866 | ₩252,645 | ₩249,866 | ₩252,592 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩249,559 | ₩250,841 | ₩249,438 | ₩250,734 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩249,933 | ₩249,933 | ₩247,848 | ₩249,118 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩248,076 | ₩249,812 | ₩248,076 | ₩249,706 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩248,530 | ₩248,690 | ₩247,848 | ₩248,209 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩247,915 | ₩249,064 | ₩247,715 | ₩249,064 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩248,476 | ₩248,503 | ₩247,501 | ₩248,169 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩247,835 | ₩248,062 | ₩247,327 | ₩247,982 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩248,717 | ₩249,532 | ₩246,753 | ₩247,541 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩246,205 | ₩249,011 | ₩246,205 | ₩248,396 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩248,329 | ₩248,944 | ₩245,831 | ₩245,831 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩248,436 | ₩248,436 | ₩247,180 | ₩247,608 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩247,434 | ₩248,810 | ₩247,434 | ₩248,263 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩247,648 | ₩247,835 | ₩246,753 | ₩247,554 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩247,234 | ₩248,209 | ₩246,860 | ₩248,049 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩246,312 | ₩246,967 | ₩245,844 | ₩245,844 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩245,256 | ₩247,180 | ₩245,256 | ₩246,392 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩244,094 | ₩245,711 | ₩244,040 | ₩244,735 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩243,399 | ₩244,588 | ₩243,386 | ₩244,388 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩242,344 | ₩243,546 | ₩241,355 | ₩243,426 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩243,386 | ₩243,386 | ₩241,662 | ₩242,932 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩242,838 | ₩243,493 | ₩242,210 | ₩242,477 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩243,025 | ₩243,693 | ₩242,865 | ₩243,533 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩243,519 | ₩243,960 | ₩242,865 | ₩243,533 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩243,172 | ₩243,359 | ₩242,036 | ₩242,878 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩242,918 | ₩243,840 | ₩242,918 | ₩243,012 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩241,582 | ₩243,239 | ₩241,261 | ₩242,891 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩241,328 | ₩241,956 | ₩240,313 | ₩240,607 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩242,384 | ₩243,225 | ₩242,063 | ₩243,172 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩241,916 | ₩243,025 | ₩241,702 | ₩242,678 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩240,032 | ₩241,769 | ₩240,032 | ₩241,756 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩240,714 | ₩240,714 | ₩239,230 | ₩240,112 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩239,645 | ₩240,460 | ₩239,645 | ₩240,233 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩239,364 | ₩240,313 | ₩239,364 | ₩239,845 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩236,117 | ₩239,418 | ₩236,117 | ₩239,003 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩238,362 | ₩238,362 | ₩236,117 | ₩236,291 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩236,010 | ₩238,509 | ₩236,010 | ₩238,255 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩234,501 | ₩236,879 | ₩234,501 | ₩236,665 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩234,942 | ₩235,222 | ₩233,218 | ₩234,915 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩236,198 | ₩236,198 | ₩234,581 | ₩234,581 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩236,598 | ₩236,839 | ₩236,304 | ₩236,438 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩236,705 | ₩236,972 | ₩236,344 | ₩236,772 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩236,745 | ₩236,946 | ₩236,064 | ₩236,705 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩236,117 | ₩237,053 | ₩236,051 | ₩236,785 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩235,997 | ₩236,104 | ₩235,543 | ₩235,850 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩234,447 | ₩236,131 | ₩234,447 | ₩236,051 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩235,904 | ₩236,438 | ₩235,623 | ₩235,837 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩236,411 | ₩236,866 | ₩235,449 | ₩235,703 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩235,316 | ₩236,518 | ₩235,316 | ₩236,157 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩237,173 | ₩237,173 | ₩234,688 | ₩235,342 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩237,053 | ₩237,387 | ₩236,144 | ₩237,266 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩236,999 | ₩237,480 | ₩235,890 | ₩236,264 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩234,461 | ₩236,625 | ₩234,461 | ₩236,278 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩232,817 | ₩234,608 | ₩232,403 | ₩234,033 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩233,432 | ₩234,180 | ₩232,430 | ₩232,483 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩235,022 | ₩235,022 | ₩233,178 | ₩233,338 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩235,503 | ₩235,717 | ₩234,942 | ₩235,142 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩235,195 | ₩236,010 | ₩235,129 | ₩235,316 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩234,741 | ₩235,529 | ₩234,741 | ₩235,289 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩235,195 | ₩235,195 | ₩233,939 | ₩234,394 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩236,451 | ₩237,093 | ₩235,129 | ₩235,249 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩236,411 | ₩237,734 | ₩236,411 | ₩237,360 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩235,783 | ₩237,213 | ₩235,783 | ₩236,411 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩233,271 | ₩235,930 | ₩233,271 | ₩235,610 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩233,512 | ₩233,552 | ₩232,376 | ₩232,884 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,254 | ₩234,461 | ₩231,254 | ₩233,499 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩232,296 | ₩232,817 | ₩230,212 | ₩230,279 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩231,802 | ₩231,802 | ₩230,225 | ₩230,947 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩231,615 | ₩232,657 | ₩231,414 | ₩231,975 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩233,352 | ₩233,806 | ₩231,695 | ₩231,895 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩232,991 | ₩233,899 | ₩232,750 | ₩233,392 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩234,714 | ₩235,075 | ₩233,646 | ₩233,672 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩234,541 | ₩235,570 | ₩234,541 | ₩235,075 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩233,058 | ₩234,848 | ₩233,058 | ₩234,821 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩231,842 | ₩233,285 | ₩231,053 | ₩232,764 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩229,570 | ₩231,681 | ₩229,570 | ₩231,681 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩230,172 | ₩230,626 | ₩229,437 | ₩229,517 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩230,826 | ₩231,174 | ₩229,918 | ₩230,546 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩228,542 | ₩230,011 | ₩228,542 | ₩229,971 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩229,664 | ₩229,664 | ₩227,206 | ₩229,116 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩229,985 | ₩230,613 | ₩229,611 | ₩230,185 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩229,584 | ₩232,256 | ₩229,584 | ₩230,907 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩232,162 | ₩232,162 | ₩229,009 | ₩229,717 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩234,741 | ₩234,741 | ₩233,058 | ₩233,058 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩235,356 | ₩235,409 | ₩234,621 | ₩235,382 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩236,131 | ₩236,131 | ₩234,768 | ₩234,781 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩235,690 | ₩235,837 | ₩234,648 | ₩235,316 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩235,823 | ₩236,772 | ₩235,503 | ₩235,516 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩235,382 | ₩236,411 | ₩235,382 | ₩235,810 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩234,514 | ₩235,449 | ₩234,407 | ₩235,316 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩232,911 | ₩233,859 | ₩232,710 | ₩233,859 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩234,674 | ₩234,674 | ₩231,949 | ₩232,323 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩235,797 | ₩236,759 | ₩234,060 | ₩234,955 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩232,710 | ₩236,024 | ₩232,710 | ₩235,743 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩233,579 | ₩234,247 | ₩233,218 | ₩233,592 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩235,703 | ₩235,904 | ₩232,977 | ₩232,977 | -1.16% | 2.2만 |
|---|