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 | ₩236,607 | ₩237,862 | ₩236,594 | ₩237,342 | +0.31% | 2.8만 |
| 2026.10.08 | ₩234,098 | ₩236,928 | ₩233,884 | ₩236,567 | +1.05% | 2.9만 |
| 2026.10.07 | ₩235,993 | ₩235,993 | ₩234,245 | ₩234,245 | -0.74% | 1만 |
| 2026.10.06 | ₩234,752 | ₩236,501 | ₩234,752 | ₩236,327 | +0.67% | 2.4만 |
| 2026.10.05 | ₩233,217 | ₩234,792 | ₩232,763 | ₩234,552 | +0.57% | 1.6만 |
| 2026.10.02 | ₩233,884 | ₩234,445 | ₩233,190 | ₩233,430 | -0.19% | 3.1만 |
| 2026.10.01 | ₩232,803 | ₩233,310 | ₩231,722 | ₩232,910 | +0.05% | 11.9만 |
| 2026.09.30 | ₩234,779 | ₩235,513 | ₩232,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,683 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩234,632 | ₩234,939 | ₩233,697 | ₩234,632 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩235,046 | ₩235,620 | ₩234,739 | ₩235,286 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩235,233 | ₩235,726 | ₩234,859 | ₩235,526 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩236,741 | ₩237,342 | ₩235,406 | ₩235,433 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩237,408 | ₩237,876 | ₩236,701 | ₩236,701 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩238,583 | ₩238,583 | ₩237,742 | ₩237,822 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩237,929 | ₩238,717 | ₩237,862 | ₩238,196 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩240,105 | ₩240,105 | ₩239,411 | ₩239,518 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩242,040 | ₩242,040 | ₩240,345 | ₩240,866 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩242,588 | ₩243,042 | ₩240,278 | ₩240,959 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩243,709 | ₩243,709 | ₩242,534 | ₩242,588 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩244,163 | ₩244,417 | ₩243,776 | ₩244,230 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩243,696 | ₩243,816 | ₩242,561 | ₩243,042 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩243,429 | ₩243,602 | ₩241,760 | ₩242,080 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩244,844 | ₩244,844 | ₩242,828 | ₩243,188 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩246,139 | ₩246,419 | ₩245,524 | ₩245,524 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩248,581 | ₩248,675 | ₩247,487 | ₩247,594 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩249,115 | ₩249,783 | ₩247,914 | ₩249,302 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩248,394 | ₩248,862 | ₩247,847 | ₩248,288 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩249,783 | ₩249,890 | ₩247,954 | ₩248,101 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩249,743 | ₩249,743 | ₩249,049 | ₩249,062 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩251,198 | ₩251,198 | ₩250,130 | ₩250,570 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩251,305 | ₩251,305 | ₩250,303 | ₩250,330 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩252,986 | ₩253,801 | ₩252,786 | ₩253,347 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩253,027 | ₩253,027 | ₩252,186 | ₩252,306 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩251,959 | ₩253,787 | ₩251,959 | ₩253,480 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩251,919 | ₩251,945 | ₩251,571 | ₩251,692 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩250,957 | ₩252,666 | ₩250,957 | ₩251,104 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩252,079 | ₩253,334 | ₩252,079 | ₩252,159 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩251,945 | ₩252,866 | ₩250,957 | ₩250,957 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩251,558 | ₩251,625 | ₩250,397 | ₩250,397 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩252,132 | ₩252,893 | ₩252,092 | ₩252,479 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩252,359 | ₩252,866 | ₩251,531 | ₩252,346 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩251,238 | ₩251,558 | ₩250,317 | ₩251,371 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩250,851 | ₩251,999 | ₩250,851 | ₩251,024 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩251,278 | ₩251,758 | ₩250,797 | ₩251,705 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩251,425 | ₩252,826 | ₩251,425 | ₩252,599 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩253,694 | ₩253,694 | ₩251,064 | ₩251,932 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩251,999 | ₩252,266 | ₩250,824 | ₩251,665 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩249,542 | ₩251,985 | ₩248,114 | ₩251,785 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩250,277 | ₩251,825 | ₩249,743 | ₩250,570 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩248,288 | ₩250,250 | ₩247,927 | ₩249,462 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩251,238 | ₩251,238 | ₩247,580 | ₩249,409 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩255,216 | ₩255,216 | ₩252,946 | ₩253,213 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩254,041 | ₩256,684 | ₩254,041 | ₩254,922 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩251,972 | ₩253,027 | ₩251,505 | ₩251,745 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩248,114 | ₩250,811 | ₩248,114 | ₩250,811 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩245,938 | ₩248,141 | ₩245,938 | ₩247,220 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩246,926 | ₩247,447 | ₩245,832 | ₩246,539 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩245,858 | ₩246,165 | ₩244,910 | ₩245,738 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩247,994 | ₩248,154 | ₩246,713 | ₩247,046 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩250,423 | ₩252,679 | ₩247,820 | ₩248,074 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩247,473 | ₩249,556 | ₩247,287 | ₩249,422 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩245,524 | ₩246,245 | ₩243,669 | ₩244,043 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩246,072 | ₩247,246 | ₩245,217 | ₩245,217 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩247,126 | ₩247,620 | ₩246,632 | ₩247,060 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩245,431 | ₩245,685 | ₩244,590 | ₩245,444 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩244,470 | ₩245,084 | ₩244,336 | ₩244,443 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩247,500 | ₩247,500 | ₩245,071 | ₩245,071 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩248,581 | ₩250,397 | ₩248,261 | ₩248,314 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩247,807 | ₩247,807 | ₩245,832 | ₩246,713 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩244,724 | ₩248,301 | ₩244,724 | ₩248,301 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩242,614 | ₩244,870 | ₩242,614 | ₩243,642 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩243,215 | ₩243,228 | ₩242,147 | ₩242,227 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩243,495 | ₩243,936 | ₩242,401 | ₩243,188 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩241,426 | ₩243,936 | ₩241,426 | ₩243,629 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩240,505 | ₩242,828 | ₩240,505 | ₩241,119 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩239,144 | ₩240,906 | ₩238,863 | ₩240,065 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩236,474 | ₩238,730 | ₩236,474 | ₩238,276 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩235,700 | ₩237,035 | ₩235,700 | ₩236,234 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩238,850 | ₩238,863 | ₩237,448 | ₩237,662 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩241,173 | ₩241,827 | ₩237,755 | ₩238,289 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩242,321 | ₩242,868 | ₩241,493 | ₩241,867 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩242,214 | ₩242,401 | ₩241,253 | ₩241,253 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩240,746 | ₩242,201 | ₩240,746 | ₩242,201 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩240,719 | ₩241,707 | ₩240,158 | ₩240,252 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩240,278 | ₩241,573 | ₩239,758 | ₩239,758 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩238,997 | ₩240,051 | ₩238,476 | ₩240,025 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩238,022 | ₩238,637 | ₩236,220 | ₩236,220 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩236,968 | ₩239,598 | ₩236,968 | ₩239,251 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩236,821 | ₩238,076 | ₩235,900 | ₩236,728 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩234,805 | ₩236,220 | ₩234,805 | ₩235,019 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩234,058 | ₩235,393 | ₩233,818 | ₩235,166 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩235,660 | ₩235,873 | ₩234,552 | ₩234,552 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩237,035 | ₩237,702 | ₩236,621 | ₩236,621 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩239,384 | ₩239,384 | ₩238,249 | ₩238,303 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩239,638 | ₩240,932 | ₩239,090 | ₩239,104 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩240,132 | ₩240,492 | ₩239,704 | ₩240,011 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩239,371 | ₩240,799 | ₩239,224 | ₩240,452 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩237,982 | ₩239,064 | ₩236,674 | ₩239,050 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩237,916 | ₩239,104 | ₩237,715 | ₩238,783 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩237,889 | ₩239,291 | ₩237,609 | ₩238,249 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩237,902 | ₩238,543 | ₩237,368 | ₩238,490 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩238,263 | ₩238,263 | ₩235,353 | ₩235,353 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩237,609 | ₩238,089 | ₩237,288 | ₩237,502 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩236,634 | ₩237,075 | ₩235,713 | ₩236,661 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩237,115 | ₩238,356 | ₩236,434 | ₩237,769 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩237,569 | ₩237,902 | ₩236,501 | ₩236,955 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩238,797 | ₩238,797 | ₩237,342 | ₩237,342 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩239,304 | ₩239,464 | ₩238,410 | ₩238,823 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩239,638 | ₩240,706 | ₩239,638 | ₩239,771 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩239,437 | ₩240,652 | ₩238,596 | ₩239,865 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩239,985 | ₩241,720 | ₩238,944 | ₩239,304 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩243,228 | ₩243,228 | ₩240,866 | ₩240,866 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩240,599 | ₩242,708 | ₩240,532 | ₩242,494 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩241,493 | ₩241,493 | ₩239,678 | ₩240,238 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩240,692 | ₩242,241 | ₩239,851 | ₩241,106 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩239,731 | ₩241,280 | ₩239,731 | ₩239,985 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩240,852 | ₩241,346 | ₩240,252 | ₩240,412 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩240,412 | ₩242,281 | ₩240,412 | ₩242,267 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩242,121 | ₩242,121 | ₩239,050 | ₩239,584 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩243,656 | ₩243,656 | ₩241,053 | ₩241,266 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩243,869 | ₩244,804 | ₩243,309 | ₩243,682 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩242,574 | ₩244,643 | ₩242,574 | ₩244,163 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩242,668 | ₩242,975 | ₩241,867 | ₩242,388 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩242,895 | ₩242,895 | ₩241,400 | ₩241,974 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩241,573 | ₩242,975 | ₩241,560 | ₩242,908 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩240,799 | ₩242,388 | ₩240,278 | ₩242,388 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩243,509 | ₩243,509 | ₩241,240 | ₩241,506 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩243,042 | ₩244,603 | ₩243,042 | ₩243,469 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩241,146 | ₩243,055 | ₩241,146 | ₩243,015 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩239,317 | ₩240,198 | ₩238,717 | ₩239,317 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩239,638 | ₩240,105 | ₩239,024 | ₩239,971 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩237,355 | ₩240,065 | ₩237,355 | ₩239,744 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩237,822 | ₩238,863 | ₩237,822 | ₩238,410 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩236,874 | ₩238,476 | ₩235,353 | ₩237,742 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩236,260 | ₩236,901 | ₩234,578 | ₩235,166 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩236,367 | ₩236,688 | ₩234,031 | ₩234,365 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩236,714 | ₩238,930 | ₩236,714 | ₩236,914 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩238,396 | ₩238,944 | ₩236,661 | ₩237,755 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩235,112 | ₩238,129 | ₩235,112 | ₩236,821 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩237,595 | ₩238,436 | ₩236,300 | ₩236,300 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩239,117 | ₩239,117 | ₩235,633 | ₩236,327 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩239,224 | ₩240,212 | ₩238,036 | ₩239,104 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩242,094 | ₩242,094 | ₩239,237 | ₩239,304 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩244,136 | ₩244,563 | ₩243,082 | ₩243,082 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩243,349 | ₩244,083 | ₩242,948 | ₩242,962 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩242,935 | ₩243,843 | ₩241,947 | ₩241,987 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩241,907 | ₩243,415 | ₩241,426 | ₩241,506 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩244,083 | ₩244,083 | ₩242,481 | ₩243,122 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩246,259 | ₩246,566 | ₩244,483 | ₩244,510 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩245,151 | ₩247,046 | ₩243,068 | ₩246,392 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩246,285 | ₩247,166 | ₩244,777 | ₩246,966 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩249,623 | ₩249,743 | ₩247,634 | ₩248,341 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩251,051 | ₩251,305 | ₩249,422 | ₩251,238 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩249,876 | ₩251,652 | ₩247,620 | ₩251,091 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩251,251 | ₩253,507 | ₩251,251 | ₩253,000 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩249,636 | ₩252,412 | ₩249,636 | ₩252,359 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩249,329 | ₩250,610 | ₩249,209 | ₩250,504 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩249,703 | ₩249,703 | ₩247,620 | ₩248,888 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩247,847 | ₩249,583 | ₩247,847 | ₩249,476 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩248,301 | ₩248,461 | ₩247,620 | ₩247,981 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩247,687 | ₩248,835 | ₩247,487 | ₩248,835 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩248,248 | ₩248,274 | ₩247,273 | ₩247,941 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩247,607 | ₩247,834 | ₩247,100 | ₩247,754 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩248,488 | ₩249,302 | ₩246,526 | ₩247,313 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩245,978 | ₩248,782 | ₩245,978 | ₩248,168 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩248,101 | ₩248,715 | ₩245,605 | ₩245,605 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩248,208 | ₩248,208 | ₩246,953 | ₩247,380 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩247,206 | ₩248,581 | ₩247,206 | ₩248,034 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩247,420 | ₩247,607 | ₩246,526 | ₩247,327 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩247,006 | ₩247,981 | ₩246,632 | ₩247,820 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩246,085 | ₩246,739 | ₩245,618 | ₩245,618 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩245,031 | ₩246,953 | ₩245,031 | ₩246,165 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩243,869 | ₩245,484 | ₩243,816 | ₩244,510 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩243,175 | ₩244,363 | ₩243,162 | ₩244,163 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩242,121 | ₩243,322 | ₩241,133 | ₩243,202 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩243,162 | ₩243,162 | ₩241,440 | ₩242,708 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩242,614 | ₩243,269 | ₩241,987 | ₩242,254 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩242,801 | ₩243,469 | ₩242,641 | ₩243,309 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩243,295 | ₩243,736 | ₩242,641 | ₩243,309 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩242,948 | ₩243,135 | ₩241,814 | ₩242,654 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩242,695 | ₩243,616 | ₩242,695 | ₩242,788 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩241,360 | ₩243,015 | ₩241,039 | ₩242,668 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩241,106 | ₩241,733 | ₩240,092 | ₩240,385 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩242,161 | ₩243,002 | ₩241,840 | ₩242,948 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩241,693 | ₩242,801 | ₩241,480 | ₩242,454 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩239,811 | ₩241,547 | ₩239,811 | ₩241,533 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩240,492 | ₩240,492 | ₩239,010 | ₩239,891 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩239,424 | ₩240,238 | ₩239,424 | ₩240,011 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩239,144 | ₩240,092 | ₩239,144 | ₩239,624 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩235,900 | ₩239,197 | ₩235,900 | ₩238,783 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩238,143 | ₩238,143 | ₩235,900 | ₩236,074 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩235,793 | ₩238,289 | ₩235,793 | ₩238,036 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩234,285 | ₩236,661 | ₩234,285 | ₩236,447 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩234,725 | ₩235,006 | ₩233,003 | ₩234,699 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩235,980 | ₩235,980 | ₩234,365 | ₩234,365 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩236,381 | ₩236,621 | ₩236,087 | ₩236,220 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩236,487 | ₩236,754 | ₩236,127 | ₩236,554 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩236,527 | ₩236,728 | ₩235,847 | ₩236,487 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩235,900 | ₩236,834 | ₩235,833 | ₩236,567 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩235,780 | ₩235,887 | ₩235,326 | ₩235,633 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩234,231 | ₩235,913 | ₩234,231 | ₩235,833 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩235,686 | ₩236,220 | ₩235,406 | ₩235,620 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩236,194 | ₩236,648 | ₩235,233 | ₩235,486 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩235,099 | ₩236,300 | ₩235,099 | ₩235,940 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩236,955 | ₩236,955 | ₩234,472 | ₩235,126 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩236,834 | ₩237,168 | ₩235,927 | ₩237,048 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩236,781 | ₩237,262 | ₩235,673 | ₩236,047 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩234,245 | ₩236,407 | ₩234,245 | ₩236,060 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩232,603 | ₩234,392 | ₩232,189 | ₩233,818 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩233,217 | ₩233,964 | ₩232,216 | ₩232,269 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩234,805 | ₩234,805 | ₩232,963 | ₩233,123 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩235,286 | ₩235,500 | ₩234,725 | ₩234,926 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩234,979 | ₩235,793 | ₩234,912 | ₩235,099 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩234,525 | ₩235,313 | ₩234,525 | ₩235,072 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩234,979 | ₩234,979 | ₩233,724 | ₩234,178 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩236,234 | ₩236,874 | ₩234,912 | ₩235,032 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩236,194 | ₩237,515 | ₩236,194 | ₩237,141 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩235,566 | ₩236,995 | ₩235,566 | ₩236,194 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩233,057 | ₩235,713 | ₩233,057 | ₩235,393 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩233,297 | ₩233,337 | ₩232,162 | ₩232,670 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,041 | ₩234,245 | ₩231,041 | ₩233,284 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩232,082 | ₩232,603 | ₩230,000 | ₩230,067 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩231,588 | ₩231,588 | ₩230,013 | ₩230,734 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩231,401 | ₩232,443 | ₩231,201 | ₩231,762 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩233,137 | ₩233,591 | ₩231,482 | ₩231,682 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩232,776 | ₩233,684 | ₩232,536 | ₩233,177 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩234,498 | ₩234,859 | ₩233,430 | ₩233,457 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩234,325 | ₩235,353 | ₩234,325 | ₩234,859 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩232,843 | ₩234,632 | ₩232,843 | ₩234,605 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩231,628 | ₩233,070 | ₩230,841 | ₩232,549 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩229,359 | ₩231,468 | ₩229,359 | ₩231,468 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩229,960 | ₩230,414 | ₩229,226 | ₩229,306 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩230,614 | ₩230,961 | ₩229,706 | ₩230,334 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩228,331 | ₩229,800 | ₩228,331 | ₩229,760 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩229,453 | ₩229,453 | ₩226,996 | ₩228,905 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩229,773 | ₩230,400 | ₩229,399 | ₩229,973 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩229,372 | ₩232,042 | ₩229,372 | ₩230,694 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩231,949 | ₩231,949 | ₩228,798 | ₩229,506 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩234,525 | ₩234,525 | ₩232,843 | ₩232,843 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩235,139 | ₩235,193 | ₩234,405 | ₩235,166 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩235,913 | ₩235,913 | ₩234,552 | ₩234,565 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩235,473 | ₩235,620 | ₩234,432 | ₩235,099 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩235,606 | ₩236,554 | ₩235,286 | ₩235,299 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩235,166 | ₩236,194 | ₩235,166 | ₩235,593 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩234,298 | ₩235,233 | ₩234,191 | ₩235,099 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩232,696 | ₩233,644 | ₩232,496 | ₩233,644 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩234,458 | ₩234,458 | ₩231,735 | ₩232,109 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩235,580 | ₩236,541 | ₩233,844 | ₩234,739 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩232,496 | ₩235,807 | ₩232,496 | ₩235,526 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩233,364 | ₩234,031 | ₩233,003 | ₩233,377 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩235,486 | ₩235,686 | ₩232,763 | ₩232,763 | -1.16% | 2.2만 |
|---|