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 | ₩236,590 | ₩237,844 | ₩236,576 | ₩237,324 | +0.31% | 2.8만 |
| 2026.10.08 | ₩234,080 | ₩236,910 | ₩233,867 | ₩236,550 | +1.05% | 2.9만 |
| 2026.10.07 | ₩235,976 | ₩235,976 | ₩234,227 | ₩234,227 | -0.74% | 1만 |
| 2026.10.06 | ₩234,734 | ₩236,483 | ₩234,734 | ₩236,309 | +0.67% | 2.4만 |
| 2026.10.05 | ₩233,199 | ₩234,774 | ₩232,746 | ₩234,534 | +0.57% | 1.6만 |
| 2026.10.02 | ₩233,867 | ₩234,427 | ₩233,173 | ₩233,413 | -0.19% | 3.1만 |
| 2026.10.01 | ₩232,786 | ₩233,293 | ₩231,704 | ₩232,892 | +0.05% | 11.9만 |
| 2026.09.30 | ₩234,761 | ₩235,495 | ₩232,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,665 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩234,614 | ₩234,921 | ₩233,680 | ₩234,614 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩235,028 | ₩235,602 | ₩234,721 | ₩235,268 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩235,215 | ₩235,709 | ₩234,841 | ₩235,509 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩236,723 | ₩237,324 | ₩235,388 | ₩235,415 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩237,391 | ₩237,858 | ₩236,683 | ₩236,683 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩238,565 | ₩238,565 | ₩237,724 | ₩237,804 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩237,911 | ₩238,699 | ₩237,844 | ₩238,178 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩240,087 | ₩240,087 | ₩239,393 | ₩239,500 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩242,022 | ₩242,022 | ₩240,327 | ₩240,848 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩242,570 | ₩243,023 | ₩240,260 | ₩240,941 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩243,691 | ₩243,691 | ₩242,516 | ₩242,570 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩244,145 | ₩244,398 | ₩243,758 | ₩244,211 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩243,677 | ₩243,798 | ₩242,543 | ₩243,023 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩243,410 | ₩243,584 | ₩241,742 | ₩242,062 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩244,825 | ₩244,825 | ₩242,810 | ₩243,170 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩246,120 | ₩246,400 | ₩245,506 | ₩245,506 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩248,563 | ₩248,656 | ₩247,468 | ₩247,575 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩249,097 | ₩249,764 | ₩247,895 | ₩249,284 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩248,376 | ₩248,843 | ₩247,829 | ₩248,269 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩249,764 | ₩249,871 | ₩247,935 | ₩248,082 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩249,724 | ₩249,724 | ₩249,030 | ₩249,043 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩251,179 | ₩251,179 | ₩250,111 | ₩250,552 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩251,286 | ₩251,286 | ₩250,285 | ₩250,311 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩252,968 | ₩253,782 | ₩252,767 | ₩253,328 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩253,008 | ₩253,008 | ₩252,167 | ₩252,287 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩251,940 | ₩253,768 | ₩251,940 | ₩253,461 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩251,900 | ₩251,926 | ₩251,553 | ₩251,673 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩250,939 | ₩252,647 | ₩250,939 | ₩251,085 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩252,060 | ₩253,315 | ₩252,060 | ₩252,140 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩251,926 | ₩252,847 | ₩250,939 | ₩250,939 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩251,539 | ₩251,606 | ₩250,378 | ₩250,378 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩252,113 | ₩252,874 | ₩252,073 | ₩252,460 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩252,340 | ₩252,847 | ₩251,513 | ₩252,327 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩251,219 | ₩251,539 | ₩250,298 | ₩251,352 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩250,832 | ₩251,980 | ₩250,832 | ₩251,005 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩251,259 | ₩251,740 | ₩250,778 | ₩251,686 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩251,406 | ₩252,807 | ₩251,406 | ₩252,580 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩253,675 | ₩253,675 | ₩251,045 | ₩251,913 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩251,980 | ₩252,247 | ₩250,805 | ₩251,646 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩249,524 | ₩251,966 | ₩248,096 | ₩251,766 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩250,258 | ₩251,806 | ₩249,724 | ₩250,552 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩248,269 | ₩250,231 | ₩247,909 | ₩249,444 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩251,219 | ₩251,219 | ₩247,562 | ₩249,390 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩255,197 | ₩255,197 | ₩252,927 | ₩253,194 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩254,022 | ₩256,665 | ₩254,022 | ₩254,903 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩251,953 | ₩253,008 | ₩251,486 | ₩251,726 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩248,096 | ₩250,792 | ₩248,096 | ₩250,792 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩245,920 | ₩248,122 | ₩245,920 | ₩247,201 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩246,908 | ₩247,428 | ₩245,813 | ₩246,521 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩245,840 | ₩246,147 | ₩244,892 | ₩245,720 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩247,975 | ₩248,136 | ₩246,694 | ₩247,028 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩250,405 | ₩252,660 | ₩247,802 | ₩248,056 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩247,455 | ₩249,537 | ₩247,268 | ₩249,404 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩245,506 | ₩246,227 | ₩243,651 | ₩244,024 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩246,053 | ₩247,228 | ₩245,199 | ₩245,199 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩247,108 | ₩247,602 | ₩246,614 | ₩247,041 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩245,413 | ₩245,666 | ₩244,572 | ₩245,426 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩244,452 | ₩245,066 | ₩244,318 | ₩244,425 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩247,482 | ₩247,482 | ₩245,052 | ₩245,052 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩248,563 | ₩250,378 | ₩248,242 | ₩248,296 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩247,789 | ₩247,789 | ₩245,813 | ₩246,694 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩244,705 | ₩248,282 | ₩244,705 | ₩248,282 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩242,596 | ₩244,852 | ₩242,596 | ₩243,624 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩243,197 | ₩243,210 | ₩242,129 | ₩242,209 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩243,477 | ₩243,918 | ₩242,383 | ₩243,170 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩241,408 | ₩243,918 | ₩241,408 | ₩243,611 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩240,487 | ₩242,810 | ₩240,487 | ₩241,101 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩239,126 | ₩240,888 | ₩238,846 | ₩240,047 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩236,456 | ₩238,712 | ₩236,456 | ₩238,258 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩235,682 | ₩237,017 | ₩235,682 | ₩236,216 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩238,832 | ₩238,846 | ₩237,431 | ₩237,644 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩241,155 | ₩241,809 | ₩237,738 | ₩238,272 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩242,303 | ₩242,850 | ₩241,475 | ₩241,849 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩242,196 | ₩242,383 | ₩241,235 | ₩241,235 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩240,728 | ₩242,182 | ₩240,728 | ₩242,182 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩240,701 | ₩241,689 | ₩240,140 | ₩240,234 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩240,260 | ₩241,555 | ₩239,740 | ₩239,740 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩238,979 | ₩240,033 | ₩238,458 | ₩240,007 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩238,005 | ₩238,619 | ₩236,203 | ₩236,203 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩236,950 | ₩239,580 | ₩236,950 | ₩239,233 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩236,803 | ₩238,058 | ₩235,882 | ₩236,710 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩234,788 | ₩236,203 | ₩234,788 | ₩235,001 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩234,040 | ₩235,375 | ₩233,800 | ₩235,148 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩235,642 | ₩235,856 | ₩234,534 | ₩234,534 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩237,017 | ₩237,684 | ₩236,603 | ₩236,603 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩239,366 | ₩239,366 | ₩238,232 | ₩238,285 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩239,620 | ₩240,914 | ₩239,072 | ₩239,086 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩240,114 | ₩240,474 | ₩239,686 | ₩239,993 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩239,353 | ₩240,781 | ₩239,206 | ₩240,434 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩237,965 | ₩239,046 | ₩236,656 | ₩239,032 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩237,898 | ₩239,086 | ₩237,698 | ₩238,765 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩237,871 | ₩239,273 | ₩237,591 | ₩238,232 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩237,884 | ₩238,525 | ₩237,351 | ₩238,472 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩238,245 | ₩238,245 | ₩235,335 | ₩235,335 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩237,591 | ₩238,071 | ₩237,270 | ₩237,484 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩236,616 | ₩237,057 | ₩235,695 | ₩236,643 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩237,097 | ₩238,338 | ₩236,416 | ₩237,751 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩237,551 | ₩237,884 | ₩236,483 | ₩236,937 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩238,779 | ₩238,779 | ₩237,324 | ₩237,324 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩239,286 | ₩239,446 | ₩238,392 | ₩238,805 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩239,620 | ₩240,688 | ₩239,620 | ₩239,753 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩239,419 | ₩240,634 | ₩238,579 | ₩239,847 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩239,967 | ₩241,702 | ₩238,926 | ₩239,286 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩243,210 | ₩243,210 | ₩240,848 | ₩240,848 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩240,581 | ₩242,690 | ₩240,514 | ₩242,476 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩241,475 | ₩241,475 | ₩239,660 | ₩240,220 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩240,674 | ₩242,223 | ₩239,833 | ₩241,088 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩239,713 | ₩241,261 | ₩239,713 | ₩239,967 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩240,834 | ₩241,328 | ₩240,234 | ₩240,394 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩240,394 | ₩242,263 | ₩240,394 | ₩242,249 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩242,102 | ₩242,102 | ₩239,032 | ₩239,566 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩243,637 | ₩243,637 | ₩241,035 | ₩241,248 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩243,851 | ₩244,785 | ₩243,290 | ₩243,664 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩242,556 | ₩244,625 | ₩242,556 | ₩244,145 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩242,650 | ₩242,957 | ₩241,849 | ₩242,369 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩242,877 | ₩242,877 | ₩241,382 | ₩241,956 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩241,555 | ₩242,957 | ₩241,542 | ₩242,890 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩240,781 | ₩242,369 | ₩240,260 | ₩242,369 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩243,491 | ₩243,491 | ₩241,221 | ₩241,488 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩243,023 | ₩244,585 | ₩243,023 | ₩243,451 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩241,128 | ₩243,037 | ₩241,128 | ₩242,997 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩239,299 | ₩240,180 | ₩238,699 | ₩239,299 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩239,620 | ₩240,087 | ₩239,006 | ₩239,953 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩237,337 | ₩240,047 | ₩237,337 | ₩239,726 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩237,804 | ₩238,846 | ₩237,804 | ₩238,392 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩236,857 | ₩238,458 | ₩235,335 | ₩237,724 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩236,243 | ₩236,883 | ₩234,561 | ₩235,148 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩236,350 | ₩236,670 | ₩234,014 | ₩234,347 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩236,697 | ₩238,912 | ₩236,697 | ₩236,897 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩238,378 | ₩238,926 | ₩236,643 | ₩237,738 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩235,095 | ₩238,111 | ₩235,095 | ₩236,803 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩237,577 | ₩238,418 | ₩236,283 | ₩236,283 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩239,099 | ₩239,099 | ₩235,615 | ₩236,309 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩239,206 | ₩240,194 | ₩238,018 | ₩239,086 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩242,076 | ₩242,076 | ₩239,219 | ₩239,286 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩244,118 | ₩244,545 | ₩243,063 | ₩243,063 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩243,330 | ₩244,065 | ₩242,930 | ₩242,943 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩242,917 | ₩243,824 | ₩241,929 | ₩241,969 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩241,889 | ₩243,397 | ₩241,408 | ₩241,488 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩244,065 | ₩244,065 | ₩242,463 | ₩243,103 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩246,240 | ₩246,547 | ₩244,465 | ₩244,492 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩245,132 | ₩247,028 | ₩243,050 | ₩246,374 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩246,267 | ₩247,148 | ₩244,759 | ₩246,948 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩249,604 | ₩249,724 | ₩247,615 | ₩248,322 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩251,032 | ₩251,286 | ₩249,404 | ₩251,219 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩249,857 | ₩251,633 | ₩247,602 | ₩251,072 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩251,232 | ₩253,488 | ₩251,232 | ₩252,981 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩249,617 | ₩252,394 | ₩249,617 | ₩252,340 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩249,310 | ₩250,592 | ₩249,190 | ₩250,485 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩249,684 | ₩249,684 | ₩247,602 | ₩248,870 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩247,829 | ₩249,564 | ₩247,829 | ₩249,457 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩248,282 | ₩248,443 | ₩247,602 | ₩247,962 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩247,668 | ₩248,816 | ₩247,468 | ₩248,816 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩248,229 | ₩248,256 | ₩247,255 | ₩247,922 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩247,588 | ₩247,815 | ₩247,081 | ₩247,735 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩248,469 | ₩249,284 | ₩246,507 | ₩247,295 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩245,960 | ₩248,763 | ₩245,960 | ₩248,149 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩248,082 | ₩248,696 | ₩245,586 | ₩245,586 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩248,189 | ₩248,189 | ₩246,934 | ₩247,361 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩247,188 | ₩248,563 | ₩247,188 | ₩248,015 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩247,401 | ₩247,588 | ₩246,507 | ₩247,308 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩246,988 | ₩247,962 | ₩246,614 | ₩247,802 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩246,067 | ₩246,721 | ₩245,600 | ₩245,600 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩245,012 | ₩246,934 | ₩245,012 | ₩246,147 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩243,851 | ₩245,466 | ₩243,798 | ₩244,492 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩243,157 | ₩244,345 | ₩243,144 | ₩244,145 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩242,102 | ₩243,304 | ₩241,115 | ₩243,184 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩243,144 | ₩243,144 | ₩241,422 | ₩242,690 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩242,596 | ₩243,250 | ₩241,969 | ₩242,236 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩242,783 | ₩243,451 | ₩242,623 | ₩243,290 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩243,277 | ₩243,717 | ₩242,623 | ₩243,290 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩242,930 | ₩243,117 | ₩241,795 | ₩242,636 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩242,676 | ₩243,597 | ₩242,676 | ₩242,770 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩241,342 | ₩242,997 | ₩241,021 | ₩242,650 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩241,088 | ₩241,715 | ₩240,074 | ₩240,367 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩242,142 | ₩242,983 | ₩241,822 | ₩242,930 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩241,675 | ₩242,783 | ₩241,462 | ₩242,436 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩239,793 | ₩241,528 | ₩239,793 | ₩241,515 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩240,474 | ₩240,474 | ₩238,992 | ₩239,873 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩239,406 | ₩240,220 | ₩239,406 | ₩239,993 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩239,126 | ₩240,074 | ₩239,126 | ₩239,606 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩235,882 | ₩239,179 | ₩235,882 | ₩238,765 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩238,125 | ₩238,125 | ₩235,882 | ₩236,056 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩235,776 | ₩238,272 | ₩235,776 | ₩238,018 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩234,267 | ₩236,643 | ₩234,267 | ₩236,430 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩234,708 | ₩234,988 | ₩232,986 | ₩234,681 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩235,962 | ₩235,962 | ₩234,347 | ₩234,347 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩236,363 | ₩236,603 | ₩236,069 | ₩236,203 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩236,470 | ₩236,737 | ₩236,109 | ₩236,536 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩236,510 | ₩236,710 | ₩235,829 | ₩236,470 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩235,882 | ₩236,817 | ₩235,816 | ₩236,550 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩235,762 | ₩235,869 | ₩235,308 | ₩235,615 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩234,214 | ₩235,896 | ₩234,214 | ₩235,816 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩235,669 | ₩236,203 | ₩235,388 | ₩235,602 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩236,176 | ₩236,630 | ₩235,215 | ₩235,469 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩235,081 | ₩236,283 | ₩235,081 | ₩235,922 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩236,937 | ₩236,937 | ₩234,454 | ₩235,108 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩236,817 | ₩237,150 | ₩235,909 | ₩237,030 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩236,763 | ₩237,244 | ₩235,655 | ₩236,029 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩234,227 | ₩236,390 | ₩234,227 | ₩236,042 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩232,585 | ₩234,374 | ₩232,172 | ₩233,800 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩233,199 | ₩233,947 | ₩232,198 | ₩232,252 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩234,788 | ₩234,788 | ₩232,946 | ₩233,106 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩235,268 | ₩235,482 | ₩234,708 | ₩234,908 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩234,961 | ₩235,776 | ₩234,895 | ₩235,081 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩234,508 | ₩235,295 | ₩234,508 | ₩235,055 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩234,961 | ₩234,961 | ₩233,707 | ₩234,160 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩236,216 | ₩236,857 | ₩234,895 | ₩235,015 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩236,176 | ₩237,497 | ₩236,176 | ₩237,124 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩235,549 | ₩236,977 | ₩235,549 | ₩236,176 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩233,039 | ₩235,695 | ₩233,039 | ₩235,375 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩233,280 | ₩233,320 | ₩232,145 | ₩232,652 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,024 | ₩234,227 | ₩231,024 | ₩233,266 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩232,065 | ₩232,585 | ₩229,983 | ₩230,049 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩231,571 | ₩231,571 | ₩229,996 | ₩230,717 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩231,384 | ₩232,425 | ₩231,184 | ₩231,744 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩233,119 | ₩233,573 | ₩231,464 | ₩231,664 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩232,759 | ₩233,667 | ₩232,519 | ₩233,159 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩234,481 | ₩234,841 | ₩233,413 | ₩233,440 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩234,307 | ₩235,335 | ₩234,307 | ₩234,841 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩232,826 | ₩234,614 | ₩232,826 | ₩234,588 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩231,611 | ₩233,053 | ₩230,823 | ₩232,532 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩229,342 | ₩231,451 | ₩229,342 | ₩231,451 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩229,943 | ₩230,396 | ₩229,208 | ₩229,289 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩230,597 | ₩230,944 | ₩229,689 | ₩230,316 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩228,314 | ₩229,782 | ₩228,314 | ₩229,742 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩229,435 | ₩229,435 | ₩226,979 | ₩228,888 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩229,756 | ₩230,383 | ₩229,382 | ₩229,956 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩229,355 | ₩232,025 | ₩229,355 | ₩230,677 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩231,931 | ₩231,931 | ₩228,781 | ₩229,489 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩234,508 | ₩234,508 | ₩232,826 | ₩232,826 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩235,121 | ₩235,175 | ₩234,387 | ₩235,148 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩235,896 | ₩235,896 | ₩234,534 | ₩234,548 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩235,455 | ₩235,602 | ₩234,414 | ₩235,081 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩235,589 | ₩236,536 | ₩235,268 | ₩235,282 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩235,148 | ₩236,176 | ₩235,148 | ₩235,575 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩234,281 | ₩235,215 | ₩234,174 | ₩235,081 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩232,679 | ₩233,627 | ₩232,479 | ₩233,627 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩234,441 | ₩234,441 | ₩231,718 | ₩232,092 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩235,562 | ₩236,523 | ₩233,827 | ₩234,721 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩232,479 | ₩235,789 | ₩232,479 | ₩235,509 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩233,346 | ₩234,014 | ₩232,986 | ₩233,360 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩235,469 | ₩235,669 | ₩232,746 | ₩232,746 | -1.16% | 2.2만 |
|---|