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 | ₩236,873 | ₩238,130 | ₩236,860 | ₩237,608 | +0.31% | 2.8만 |
| 2026.10.08 | ₩234,361 | ₩237,194 | ₩234,147 | ₩236,833 | +1.05% | 2.9만 |
| 2026.10.07 | ₩236,259 | ₩236,259 | ₩234,508 | ₩234,508 | -0.74% | 1만 |
| 2026.10.06 | ₩235,016 | ₩236,766 | ₩235,016 | ₩236,593 | +0.67% | 2.4만 |
| 2026.10.05 | ₩233,479 | ₩235,056 | ₩233,025 | ₩234,815 | +0.57% | 1.6만 |
| 2026.10.02 | ₩234,147 | ₩234,708 | ₩233,452 | ₩233,693 | -0.19% | 3.1만 |
| 2026.10.01 | ₩233,065 | ₩233,572 | ₩231,982 | ₩233,172 | +0.05% | 11.9만 |
| 2026.09.30 | ₩235,043 | ₩235,778 | ₩232,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,944 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩234,896 | ₩235,203 | ₩233,960 | ₩234,896 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩235,310 | ₩235,884 | ₩235,002 | ₩235,550 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩235,497 | ₩235,991 | ₩235,123 | ₩235,791 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩237,007 | ₩237,608 | ₩235,671 | ₩235,697 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩237,675 | ₩238,143 | ₩236,967 | ₩236,967 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩238,851 | ₩238,851 | ₩238,009 | ₩238,089 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩238,196 | ₩238,985 | ₩238,130 | ₩238,464 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩240,375 | ₩240,375 | ₩239,680 | ₩239,787 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩242,312 | ₩242,312 | ₩240,615 | ₩241,136 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩242,860 | ₩243,315 | ₩240,548 | ₩241,230 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩243,983 | ₩243,983 | ₩242,807 | ₩242,860 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩244,437 | ₩244,691 | ₩244,050 | ₩244,504 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩243,970 | ₩244,090 | ₩242,834 | ₩243,315 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩243,702 | ₩243,876 | ₩242,032 | ₩242,353 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩245,119 | ₩245,119 | ₩243,101 | ₩243,462 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩246,415 | ₩246,696 | ₩245,800 | ₩245,800 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩248,861 | ₩248,954 | ₩247,765 | ₩247,872 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩249,395 | ₩250,063 | ₩248,192 | ₩249,582 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩248,674 | ₩249,141 | ₩248,126 | ₩248,567 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩250,063 | ₩250,170 | ₩248,233 | ₩248,380 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩250,023 | ₩250,023 | ₩249,328 | ₩249,342 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩251,480 | ₩251,480 | ₩250,411 | ₩250,852 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩251,587 | ₩251,587 | ₩250,585 | ₩250,611 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩253,271 | ₩254,086 | ₩253,070 | ₩253,632 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩253,311 | ₩253,311 | ₩252,469 | ₩252,589 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩252,242 | ₩254,073 | ₩252,242 | ₩253,765 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩252,202 | ₩252,228 | ₩251,854 | ₩251,974 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩251,239 | ₩252,950 | ₩251,239 | ₩251,386 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩252,362 | ₩253,618 | ₩252,362 | ₩252,442 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩252,228 | ₩253,150 | ₩251,239 | ₩251,239 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩251,841 | ₩251,908 | ₩250,678 | ₩250,678 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩252,415 | ₩253,177 | ₩252,375 | ₩252,763 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩252,643 | ₩253,150 | ₩251,814 | ₩252,629 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩251,520 | ₩251,841 | ₩250,598 | ₩251,654 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩251,133 | ₩252,282 | ₩251,133 | ₩251,306 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩251,560 | ₩252,041 | ₩251,079 | ₩251,988 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩251,707 | ₩253,110 | ₩251,707 | ₩252,883 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩253,979 | ₩253,979 | ₩251,346 | ₩252,215 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩252,282 | ₩252,549 | ₩251,106 | ₩251,948 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩249,823 | ₩252,268 | ₩248,393 | ₩252,068 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩250,558 | ₩252,108 | ₩250,023 | ₩250,852 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩248,567 | ₩250,531 | ₩248,206 | ₩249,743 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩251,520 | ₩251,520 | ₩247,858 | ₩249,689 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩255,502 | ₩255,502 | ₩253,231 | ₩253,498 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩254,326 | ₩256,973 | ₩254,326 | ₩255,208 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩252,255 | ₩253,311 | ₩251,787 | ₩252,028 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩248,393 | ₩251,092 | ₩248,393 | ₩251,092 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩246,215 | ₩248,420 | ₩246,215 | ₩247,498 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩247,204 | ₩247,725 | ₩246,108 | ₩246,816 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩246,134 | ₩246,442 | ₩245,186 | ₩246,014 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩248,273 | ₩248,433 | ₩246,990 | ₩247,324 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩250,705 | ₩252,963 | ₩248,099 | ₩248,353 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩247,751 | ₩249,836 | ₩247,564 | ₩249,703 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩245,800 | ₩246,522 | ₩243,943 | ₩244,317 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩246,348 | ₩247,524 | ₩245,493 | ₩245,493 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩247,404 | ₩247,898 | ₩246,910 | ₩247,337 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩245,707 | ₩245,961 | ₩244,865 | ₩245,720 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩244,745 | ₩245,359 | ₩244,611 | ₩244,718 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩247,778 | ₩247,778 | ₩245,346 | ₩245,346 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩248,861 | ₩250,678 | ₩248,540 | ₩248,593 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩248,086 | ₩248,086 | ₩246,108 | ₩246,990 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩244,999 | ₩248,580 | ₩244,999 | ₩248,580 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩242,887 | ₩245,146 | ₩242,887 | ₩243,916 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩243,488 | ₩243,502 | ₩242,419 | ₩242,500 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩243,769 | ₩244,210 | ₩242,673 | ₩243,462 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩241,698 | ₩244,210 | ₩241,698 | ₩243,903 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩240,776 | ₩243,101 | ₩240,776 | ₩241,390 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩239,412 | ₩241,177 | ₩239,132 | ₩240,335 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩236,740 | ₩238,998 | ₩236,740 | ₩238,544 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩235,965 | ₩237,301 | ₩235,965 | ₩236,499 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩239,118 | ₩239,132 | ₩237,715 | ₩237,929 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩241,444 | ₩242,099 | ₩238,023 | ₩238,557 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩242,593 | ₩243,141 | ₩241,765 | ₩242,139 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩242,486 | ₩242,673 | ₩241,524 | ₩241,524 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩241,016 | ₩242,473 | ₩241,016 | ₩242,473 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩240,989 | ₩241,978 | ₩240,428 | ₩240,522 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩240,548 | ₩241,845 | ₩240,027 | ₩240,027 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩239,265 | ₩240,321 | ₩238,744 | ₩240,294 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩238,290 | ₩238,905 | ₩236,486 | ₩236,486 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩237,234 | ₩239,867 | ₩237,234 | ₩239,519 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩237,087 | ₩238,343 | ₩236,165 | ₩236,994 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩235,069 | ₩236,486 | ₩235,069 | ₩235,283 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩234,321 | ₩235,657 | ₩234,080 | ₩235,430 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩235,925 | ₩236,138 | ₩234,815 | ₩234,815 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩237,301 | ₩237,969 | ₩236,887 | ₩236,887 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩239,653 | ₩239,653 | ₩238,517 | ₩238,571 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩239,907 | ₩241,203 | ₩239,359 | ₩239,372 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩240,401 | ₩240,762 | ₩239,974 | ₩240,281 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩239,640 | ₩241,070 | ₩239,493 | ₩240,722 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩238,250 | ₩239,332 | ₩236,940 | ₩239,319 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩238,183 | ₩239,372 | ₩237,983 | ₩239,052 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩238,156 | ₩239,559 | ₩237,876 | ₩238,517 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩238,170 | ₩238,811 | ₩237,635 | ₩238,758 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩238,530 | ₩238,530 | ₩235,617 | ₩235,617 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩237,876 | ₩238,357 | ₩237,555 | ₩237,769 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩236,900 | ₩237,341 | ₩235,978 | ₩236,927 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩237,381 | ₩238,624 | ₩236,700 | ₩238,036 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩237,836 | ₩238,170 | ₩236,766 | ₩237,221 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩239,065 | ₩239,065 | ₩237,608 | ₩237,608 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩239,573 | ₩239,733 | ₩238,677 | ₩239,092 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩239,907 | ₩240,976 | ₩239,907 | ₩240,041 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩239,706 | ₩240,923 | ₩238,865 | ₩240,134 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩240,254 | ₩241,992 | ₩239,212 | ₩239,573 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩243,502 | ₩243,502 | ₩241,136 | ₩241,136 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩240,869 | ₩242,981 | ₩240,802 | ₩242,767 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩241,765 | ₩241,765 | ₩239,947 | ₩240,508 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩240,963 | ₩242,513 | ₩240,121 | ₩241,377 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩240,000 | ₩241,551 | ₩240,000 | ₩240,254 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩241,123 | ₩241,618 | ₩240,522 | ₩240,682 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩240,682 | ₩242,553 | ₩240,682 | ₩242,540 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩242,393 | ₩242,393 | ₩239,319 | ₩239,853 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩243,929 | ₩243,929 | ₩241,324 | ₩241,537 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩244,143 | ₩245,079 | ₩243,582 | ₩243,956 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩242,847 | ₩244,918 | ₩242,847 | ₩244,437 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩242,941 | ₩243,248 | ₩242,139 | ₩242,660 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩243,168 | ₩243,168 | ₩241,671 | ₩242,246 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩241,845 | ₩243,248 | ₩241,831 | ₩243,181 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩241,070 | ₩242,660 | ₩240,548 | ₩242,660 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩243,782 | ₩243,782 | ₩241,511 | ₩241,778 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩243,315 | ₩244,878 | ₩243,315 | ₩243,742 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩241,417 | ₩243,328 | ₩241,417 | ₩243,288 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩239,586 | ₩240,468 | ₩238,985 | ₩239,586 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩239,907 | ₩240,375 | ₩239,292 | ₩240,241 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩237,622 | ₩240,335 | ₩237,622 | ₩240,014 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩238,089 | ₩239,132 | ₩238,089 | ₩238,677 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩237,141 | ₩238,744 | ₩235,617 | ₩238,009 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩236,526 | ₩237,167 | ₩234,842 | ₩235,430 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩236,633 | ₩236,954 | ₩234,294 | ₩234,628 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩236,980 | ₩239,199 | ₩236,980 | ₩237,181 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩238,664 | ₩239,212 | ₩236,927 | ₩238,023 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩235,377 | ₩238,397 | ₩235,377 | ₩237,087 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩237,862 | ₩238,704 | ₩236,566 | ₩236,566 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩239,386 | ₩239,386 | ₩235,898 | ₩236,593 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩239,493 | ₩240,482 | ₩238,303 | ₩239,372 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩242,366 | ₩242,366 | ₩239,506 | ₩239,573 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩244,411 | ₩244,838 | ₩243,355 | ₩243,355 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩243,622 | ₩244,357 | ₩243,221 | ₩243,235 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩243,208 | ₩244,117 | ₩242,219 | ₩242,259 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩242,179 | ₩243,689 | ₩241,698 | ₩241,778 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩244,357 | ₩244,357 | ₩242,753 | ₩243,395 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩246,535 | ₩246,843 | ₩244,758 | ₩244,785 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩245,426 | ₩247,324 | ₩243,341 | ₩246,669 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩246,562 | ₩247,444 | ₩245,052 | ₩247,244 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩249,903 | ₩250,023 | ₩247,912 | ₩248,620 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩251,333 | ₩251,587 | ₩249,703 | ₩251,520 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩250,157 | ₩251,934 | ₩247,898 | ₩251,373 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩251,533 | ₩253,792 | ₩251,533 | ₩253,284 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩249,916 | ₩252,696 | ₩249,916 | ₩252,643 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩249,609 | ₩250,892 | ₩249,489 | ₩250,785 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩249,983 | ₩249,983 | ₩247,898 | ₩249,168 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩248,126 | ₩249,863 | ₩248,126 | ₩249,756 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩248,580 | ₩248,740 | ₩247,898 | ₩248,259 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩247,965 | ₩249,115 | ₩247,765 | ₩249,115 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩248,527 | ₩248,553 | ₩247,551 | ₩248,219 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩247,885 | ₩248,112 | ₩247,377 | ₩248,032 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩248,767 | ₩249,582 | ₩246,803 | ₩247,591 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩246,255 | ₩249,061 | ₩246,255 | ₩248,446 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩248,380 | ₩248,994 | ₩245,881 | ₩245,881 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩248,487 | ₩248,487 | ₩247,230 | ₩247,658 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩247,484 | ₩248,861 | ₩247,484 | ₩248,313 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩247,698 | ₩247,885 | ₩246,803 | ₩247,604 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩247,284 | ₩248,259 | ₩246,910 | ₩248,099 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩246,362 | ₩247,016 | ₩245,894 | ₩245,894 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩245,306 | ₩247,230 | ₩245,306 | ₩246,442 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩244,143 | ₩245,760 | ₩244,090 | ₩244,785 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩243,448 | ₩244,638 | ₩243,435 | ₩244,437 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩242,393 | ₩243,595 | ₩241,404 | ₩243,475 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩243,435 | ₩243,435 | ₩241,711 | ₩242,981 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩242,887 | ₩243,542 | ₩242,259 | ₩242,526 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩243,074 | ₩243,742 | ₩242,914 | ₩243,582 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩243,569 | ₩244,010 | ₩242,914 | ₩243,582 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩243,221 | ₩243,408 | ₩242,085 | ₩242,927 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩242,967 | ₩243,889 | ₩242,967 | ₩243,061 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩241,631 | ₩243,288 | ₩241,310 | ₩242,941 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩241,377 | ₩242,005 | ₩240,361 | ₩240,655 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩242,433 | ₩243,275 | ₩242,112 | ₩243,221 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩241,965 | ₩243,074 | ₩241,751 | ₩242,727 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩240,081 | ₩241,818 | ₩240,081 | ₩241,805 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩240,762 | ₩240,762 | ₩239,279 | ₩240,161 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩239,693 | ₩240,508 | ₩239,693 | ₩240,281 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩239,412 | ₩240,361 | ₩239,412 | ₩239,894 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩236,165 | ₩239,466 | ₩236,165 | ₩239,052 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩238,410 | ₩238,410 | ₩236,165 | ₩236,339 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩236,058 | ₩238,557 | ₩236,058 | ₩238,303 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩234,548 | ₩236,927 | ₩234,548 | ₩236,713 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩234,989 | ₩235,270 | ₩233,265 | ₩234,962 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩236,245 | ₩236,245 | ₩234,628 | ₩234,628 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩236,646 | ₩236,887 | ₩236,352 | ₩236,486 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩236,753 | ₩237,020 | ₩236,392 | ₩236,820 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩236,793 | ₩236,994 | ₩236,112 | ₩236,753 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩236,165 | ₩237,101 | ₩236,098 | ₩236,833 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩236,045 | ₩236,152 | ₩235,590 | ₩235,898 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩234,495 | ₩236,178 | ₩234,495 | ₩236,098 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩235,951 | ₩236,486 | ₩235,671 | ₩235,884 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩236,459 | ₩236,913 | ₩235,497 | ₩235,751 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩235,363 | ₩236,566 | ₩235,363 | ₩236,205 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩237,221 | ₩237,221 | ₩234,735 | ₩235,390 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩237,101 | ₩237,435 | ₩236,192 | ₩237,314 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩237,047 | ₩237,528 | ₩235,938 | ₩236,312 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩234,508 | ₩236,673 | ₩234,508 | ₩236,325 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩232,864 | ₩234,655 | ₩232,450 | ₩234,080 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩233,479 | ₩234,227 | ₩232,477 | ₩232,530 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩235,069 | ₩235,069 | ₩233,225 | ₩233,385 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩235,550 | ₩235,764 | ₩234,989 | ₩235,190 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩235,243 | ₩236,058 | ₩235,176 | ₩235,363 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩234,789 | ₩235,577 | ₩234,789 | ₩235,337 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩235,243 | ₩235,243 | ₩233,987 | ₩234,441 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩236,499 | ₩237,141 | ₩235,176 | ₩235,296 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩236,459 | ₩237,782 | ₩236,459 | ₩237,408 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩235,831 | ₩237,261 | ₩235,831 | ₩236,459 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩233,319 | ₩235,978 | ₩233,319 | ₩235,657 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩233,559 | ₩233,599 | ₩232,423 | ₩232,931 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,301 | ₩234,508 | ₩231,301 | ₩233,546 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩232,343 | ₩232,864 | ₩230,258 | ₩230,325 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩231,849 | ₩231,849 | ₩230,272 | ₩230,993 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩231,661 | ₩232,704 | ₩231,461 | ₩232,022 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩233,399 | ₩233,853 | ₩231,742 | ₩231,942 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩233,038 | ₩233,947 | ₩232,797 | ₩233,439 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩234,762 | ₩235,123 | ₩233,693 | ₩233,719 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩234,588 | ₩235,617 | ₩234,588 | ₩235,123 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩233,105 | ₩234,896 | ₩233,105 | ₩234,869 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩231,889 | ₩233,332 | ₩231,100 | ₩232,811 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩229,617 | ₩231,728 | ₩229,617 | ₩231,728 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩230,218 | ₩230,673 | ₩229,483 | ₩229,563 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩230,873 | ₩231,220 | ₩229,964 | ₩230,592 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩228,588 | ₩230,058 | ₩228,588 | ₩230,018 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩229,710 | ₩229,710 | ₩227,251 | ₩229,162 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩230,031 | ₩230,659 | ₩229,657 | ₩230,232 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩229,630 | ₩232,303 | ₩229,630 | ₩230,953 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩232,209 | ₩232,209 | ₩229,056 | ₩229,764 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩234,789 | ₩234,789 | ₩233,105 | ₩233,105 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩235,403 | ₩235,457 | ₩234,668 | ₩235,430 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩236,178 | ₩236,178 | ₩234,815 | ₩234,829 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩235,737 | ₩235,884 | ₩234,695 | ₩235,363 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩235,871 | ₩236,820 | ₩235,550 | ₩235,564 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩235,430 | ₩236,459 | ₩235,430 | ₩235,858 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩234,561 | ₩235,497 | ₩234,455 | ₩235,363 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩232,958 | ₩233,907 | ₩232,757 | ₩233,907 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩234,722 | ₩234,722 | ₩231,996 | ₩232,370 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩235,844 | ₩236,807 | ₩234,107 | ₩235,002 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩232,757 | ₩236,072 | ₩232,757 | ₩235,791 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩233,626 | ₩234,294 | ₩233,265 | ₩233,639 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩235,751 | ₩235,951 | ₩233,025 | ₩233,025 | -1.16% | 2.2만 |
|---|