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 | ₩237,340 | ₩238,598 | ₩237,326 | ₩238,076 | +0.31% | 2.8만 |
| 2026.10.08 | ₩234,822 | ₩237,661 | ₩234,608 | ₩237,299 | +1.05% | 2.9만 |
| 2026.10.07 | ₩236,724 | ₩236,724 | ₩234,969 | ₩234,969 | -0.74% | 1만 |
| 2026.10.06 | ₩235,478 | ₩237,232 | ₩235,478 | ₩237,058 | +0.67% | 2.4만 |
| 2026.10.05 | ₩233,938 | ₩235,518 | ₩233,483 | ₩235,277 | +0.57% | 1.6만 |
| 2026.10.02 | ₩234,608 | ₩235,170 | ₩233,912 | ₩234,153 | -0.19% | 3.1만 |
| 2026.10.01 | ₩233,523 | ₩234,032 | ₩232,439 | ₩233,630 | +0.05% | 11.9만 |
| 2026.09.30 | ₩235,505 | ₩236,242 | ₩233,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,403 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩235,358 | ₩235,666 | ₩234,420 | ₩235,358 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩235,773 | ₩236,349 | ₩235,465 | ₩236,014 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩235,960 | ₩236,456 | ₩235,585 | ₩236,255 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩237,473 | ₩238,076 | ₩236,134 | ₩236,161 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩238,143 | ₩238,612 | ₩237,433 | ₩237,433 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩239,321 | ₩239,321 | ₩238,478 | ₩238,558 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩238,665 | ₩239,455 | ₩238,598 | ₩238,933 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩240,848 | ₩240,848 | ₩240,151 | ₩240,259 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩242,789 | ₩242,789 | ₩241,089 | ₩241,611 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩243,338 | ₩243,794 | ₩241,022 | ₩241,705 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩244,463 | ₩244,463 | ₩243,285 | ₩243,338 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩244,918 | ₩245,173 | ₩244,530 | ₩244,985 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩244,450 | ₩244,570 | ₩243,312 | ₩243,794 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩244,182 | ₩244,356 | ₩242,508 | ₩242,829 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩245,601 | ₩245,601 | ₩243,579 | ₩243,941 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩246,900 | ₩247,181 | ₩246,284 | ₩246,284 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩249,350 | ₩249,444 | ₩248,252 | ₩248,360 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩249,886 | ₩250,556 | ₩248,681 | ₩250,074 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩249,163 | ₩249,632 | ₩248,614 | ₩249,056 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩250,556 | ₩250,663 | ₩248,721 | ₩248,868 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩250,515 | ₩250,515 | ₩249,819 | ₩249,832 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩251,975 | ₩251,975 | ₩250,904 | ₩251,346 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩252,082 | ₩252,082 | ₩251,078 | ₩251,105 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩253,769 | ₩254,586 | ₩253,568 | ₩254,131 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩253,809 | ₩253,809 | ₩252,966 | ₩253,086 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩252,738 | ₩254,573 | ₩252,738 | ₩254,265 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩252,698 | ₩252,725 | ₩252,350 | ₩252,470 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩251,734 | ₩253,448 | ₩251,734 | ₩251,881 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩252,859 | ₩254,117 | ₩252,859 | ₩252,939 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩252,725 | ₩253,649 | ₩251,734 | ₩251,734 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩252,336 | ₩252,403 | ₩251,171 | ₩251,171 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩252,912 | ₩253,675 | ₩252,872 | ₩253,260 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩253,140 | ₩253,649 | ₩252,310 | ₩253,126 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩252,015 | ₩252,336 | ₩251,091 | ₩252,149 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩251,627 | ₩252,778 | ₩251,627 | ₩251,801 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩252,055 | ₩252,537 | ₩251,573 | ₩252,484 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩252,203 | ₩253,608 | ₩252,203 | ₩253,381 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩254,479 | ₩254,479 | ₩251,841 | ₩252,711 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩252,778 | ₩253,046 | ₩251,600 | ₩252,444 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩250,315 | ₩252,765 | ₩248,882 | ₩252,564 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩251,051 | ₩252,604 | ₩250,515 | ₩251,346 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩249,056 | ₩251,024 | ₩248,694 | ₩250,234 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩252,015 | ₩252,015 | ₩248,346 | ₩250,181 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩256,005 | ₩256,005 | ₩253,729 | ₩253,997 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩254,827 | ₩257,478 | ₩254,827 | ₩255,711 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩252,752 | ₩253,809 | ₩252,283 | ₩252,524 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩248,882 | ₩251,587 | ₩248,882 | ₩251,587 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩246,699 | ₩248,909 | ₩246,699 | ₩247,985 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩247,690 | ₩248,212 | ₩246,592 | ₩247,302 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩246,619 | ₩246,927 | ₩245,668 | ₩246,498 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩248,761 | ₩248,922 | ₩247,476 | ₩247,811 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩251,198 | ₩253,461 | ₩248,587 | ₩248,842 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩248,239 | ₩250,328 | ₩248,052 | ₩250,194 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩246,284 | ₩247,007 | ₩244,423 | ₩244,798 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩246,833 | ₩248,011 | ₩245,976 | ₩245,976 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩247,891 | ₩248,386 | ₩247,395 | ₩247,824 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩246,190 | ₩246,445 | ₩245,347 | ₩246,204 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩245,226 | ₩245,842 | ₩245,092 | ₩245,200 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩248,266 | ₩248,266 | ₩245,829 | ₩245,829 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩249,350 | ₩251,171 | ₩249,029 | ₩249,083 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩248,574 | ₩248,574 | ₩246,592 | ₩247,476 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩245,481 | ₩249,069 | ₩245,481 | ₩249,069 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩243,365 | ₩245,628 | ₩243,365 | ₩244,396 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩243,968 | ₩243,981 | ₩242,896 | ₩242,977 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩244,249 | ₩244,691 | ₩243,151 | ₩243,941 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩242,173 | ₩244,691 | ₩242,173 | ₩244,383 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩241,249 | ₩243,579 | ₩241,249 | ₩241,865 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩239,884 | ₩241,651 | ₩239,602 | ₩240,808 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩237,206 | ₩239,469 | ₩237,206 | ₩239,013 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩236,429 | ₩237,768 | ₩236,429 | ₩236,965 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩239,589 | ₩239,602 | ₩238,183 | ₩238,397 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩241,919 | ₩242,575 | ₩238,491 | ₩239,027 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩243,070 | ₩243,619 | ₩242,240 | ₩242,615 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩242,963 | ₩243,151 | ₩241,999 | ₩241,999 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩241,490 | ₩242,950 | ₩241,490 | ₩242,950 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩241,464 | ₩242,455 | ₩240,901 | ₩240,995 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩241,022 | ₩242,321 | ₩240,500 | ₩240,500 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩239,736 | ₩240,794 | ₩239,214 | ₩240,767 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩238,759 | ₩239,375 | ₩236,951 | ₩236,951 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩237,701 | ₩240,339 | ₩237,701 | ₩239,991 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩237,554 | ₩238,812 | ₩236,630 | ₩237,460 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩235,532 | ₩236,951 | ₩235,532 | ₩235,746 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩234,782 | ₩236,121 | ₩234,541 | ₩235,893 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩236,389 | ₩236,603 | ₩235,277 | ₩235,277 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩237,768 | ₩238,438 | ₩237,353 | ₩237,353 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩240,125 | ₩240,125 | ₩238,986 | ₩239,040 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩240,379 | ₩241,678 | ₩239,830 | ₩239,843 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩240,875 | ₩241,236 | ₩240,446 | ₩240,754 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩240,111 | ₩241,544 | ₩239,964 | ₩241,196 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩238,719 | ₩239,803 | ₩237,406 | ₩239,790 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩238,652 | ₩239,843 | ₩238,451 | ₩239,522 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩238,625 | ₩240,031 | ₩238,344 | ₩238,986 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩238,638 | ₩239,281 | ₩238,103 | ₩239,228 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩239,000 | ₩239,000 | ₩236,081 | ₩236,081 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩238,344 | ₩238,826 | ₩238,022 | ₩238,237 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩237,366 | ₩237,808 | ₩236,442 | ₩237,393 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩237,848 | ₩239,094 | ₩237,165 | ₩238,504 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩238,304 | ₩238,638 | ₩237,232 | ₩237,688 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩239,535 | ₩239,535 | ₩238,076 | ₩238,076 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩240,044 | ₩240,205 | ₩239,147 | ₩239,562 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩240,379 | ₩241,450 | ₩240,379 | ₩240,513 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩240,178 | ₩241,397 | ₩239,335 | ₩240,607 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩240,727 | ₩242,468 | ₩239,683 | ₩240,044 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩243,981 | ₩243,981 | ₩241,611 | ₩241,611 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩241,343 | ₩243,459 | ₩241,276 | ₩243,245 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩242,240 | ₩242,240 | ₩240,419 | ₩240,982 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩241,437 | ₩242,990 | ₩240,593 | ₩241,852 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩240,473 | ₩242,026 | ₩240,473 | ₩240,727 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩241,598 | ₩242,093 | ₩240,995 | ₩241,156 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩241,156 | ₩243,030 | ₩241,156 | ₩243,017 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩242,870 | ₩242,870 | ₩239,790 | ₩240,326 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩244,409 | ₩244,409 | ₩241,798 | ₩242,013 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩244,624 | ₩245,561 | ₩244,061 | ₩244,436 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩243,325 | ₩245,400 | ₩243,325 | ₩244,918 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩243,419 | ₩243,727 | ₩242,615 | ₩243,137 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩243,646 | ₩243,646 | ₩242,147 | ₩242,722 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩242,321 | ₩243,727 | ₩242,307 | ₩243,660 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩241,544 | ₩243,137 | ₩241,022 | ₩243,137 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩244,262 | ₩244,262 | ₩241,986 | ₩242,254 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩243,794 | ₩245,360 | ₩243,794 | ₩244,222 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩241,892 | ₩243,807 | ₩241,892 | ₩243,767 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩240,058 | ₩240,941 | ₩239,455 | ₩240,058 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩240,379 | ₩240,848 | ₩239,763 | ₩240,714 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩238,089 | ₩240,808 | ₩238,089 | ₩240,486 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩238,558 | ₩239,602 | ₩238,558 | ₩239,147 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩237,607 | ₩239,214 | ₩236,081 | ₩238,478 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩236,991 | ₩237,634 | ₩235,304 | ₩235,893 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩237,099 | ₩237,420 | ₩234,755 | ₩235,090 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩237,447 | ₩239,669 | ₩237,447 | ₩237,647 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩239,134 | ₩239,683 | ₩237,393 | ₩238,491 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩235,840 | ₩238,866 | ₩235,840 | ₩237,554 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩238,330 | ₩239,174 | ₩237,032 | ₩237,032 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩239,857 | ₩239,857 | ₩236,362 | ₩237,058 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩239,964 | ₩240,955 | ₩238,772 | ₩239,843 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩242,843 | ₩242,843 | ₩239,977 | ₩240,044 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩244,892 | ₩245,320 | ₩243,834 | ₩243,834 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩244,102 | ₩244,838 | ₩243,700 | ₩243,713 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩243,686 | ₩244,597 | ₩242,696 | ₩242,736 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩242,655 | ₩244,168 | ₩242,173 | ₩242,254 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩244,838 | ₩244,838 | ₩243,231 | ₩243,874 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩247,021 | ₩247,329 | ₩245,240 | ₩245,266 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩245,909 | ₩247,811 | ₩243,820 | ₩247,154 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩247,047 | ₩247,931 | ₩245,534 | ₩247,730 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩250,395 | ₩250,515 | ₩248,400 | ₩249,109 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩251,828 | ₩252,082 | ₩250,194 | ₩252,015 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩250,649 | ₩252,430 | ₩248,386 | ₩251,868 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩252,028 | ₩254,291 | ₩252,028 | ₩253,783 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩250,408 | ₩253,193 | ₩250,408 | ₩253,140 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩250,100 | ₩251,386 | ₩249,980 | ₩251,279 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩250,475 | ₩250,475 | ₩248,386 | ₩249,658 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩248,614 | ₩250,355 | ₩248,614 | ₩250,248 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩249,069 | ₩249,230 | ₩248,386 | ₩248,748 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩248,453 | ₩249,605 | ₩248,252 | ₩249,605 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩249,016 | ₩249,042 | ₩248,038 | ₩248,708 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩248,373 | ₩248,601 | ₩247,864 | ₩248,520 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩249,257 | ₩250,074 | ₩247,288 | ₩248,078 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩246,739 | ₩249,551 | ₩246,739 | ₩248,935 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩248,868 | ₩249,484 | ₩246,364 | ₩246,364 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩248,976 | ₩248,976 | ₩247,717 | ₩248,145 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩247,971 | ₩249,350 | ₩247,971 | ₩248,801 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩248,186 | ₩248,373 | ₩247,288 | ₩248,092 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩247,770 | ₩248,748 | ₩247,395 | ₩248,587 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩246,847 | ₩247,503 | ₩246,378 | ₩246,378 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩245,789 | ₩247,717 | ₩245,789 | ₩246,927 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩244,624 | ₩246,244 | ₩244,570 | ₩245,266 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩243,927 | ₩245,119 | ₩243,914 | ₩244,918 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩242,870 | ₩244,075 | ₩241,879 | ₩243,954 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩243,914 | ₩243,914 | ₩242,187 | ₩243,459 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩243,365 | ₩244,021 | ₩242,736 | ₩243,004 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩243,553 | ₩244,222 | ₩243,392 | ₩244,061 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩244,048 | ₩244,490 | ₩243,392 | ₩244,061 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩243,700 | ₩243,887 | ₩242,562 | ₩243,405 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩243,445 | ₩244,369 | ₩243,445 | ₩243,539 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩242,106 | ₩243,767 | ₩241,785 | ₩243,419 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩241,852 | ₩242,481 | ₩240,834 | ₩241,129 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩242,910 | ₩243,753 | ₩242,588 | ₩243,700 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩242,441 | ₩243,553 | ₩242,227 | ₩243,204 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩240,553 | ₩242,294 | ₩240,553 | ₩242,280 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩241,236 | ₩241,236 | ₩239,750 | ₩240,633 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩240,165 | ₩240,982 | ₩240,165 | ₩240,754 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩239,884 | ₩240,834 | ₩239,884 | ₩240,366 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩236,630 | ₩239,937 | ₩236,630 | ₩239,522 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩238,879 | ₩238,879 | ₩236,630 | ₩236,804 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩236,523 | ₩239,027 | ₩236,523 | ₩238,772 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩235,010 | ₩237,393 | ₩235,010 | ₩237,179 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩235,452 | ₩235,733 | ₩233,724 | ₩235,425 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩236,710 | ₩236,710 | ₩235,090 | ₩235,090 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩237,112 | ₩237,353 | ₩236,817 | ₩236,951 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩237,219 | ₩237,487 | ₩236,857 | ₩237,286 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩237,259 | ₩237,460 | ₩236,576 | ₩237,219 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩236,630 | ₩237,567 | ₩236,563 | ₩237,299 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩236,509 | ₩236,616 | ₩236,054 | ₩236,362 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩234,956 | ₩236,643 | ₩234,956 | ₩236,563 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩236,416 | ₩236,951 | ₩236,134 | ₩236,349 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩236,924 | ₩237,380 | ₩235,960 | ₩236,215 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩235,826 | ₩237,032 | ₩235,826 | ₩236,670 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩237,688 | ₩237,688 | ₩235,197 | ₩235,853 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩237,567 | ₩237,902 | ₩236,657 | ₩237,781 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩237,514 | ₩237,996 | ₩236,402 | ₩236,777 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩234,969 | ₩237,139 | ₩234,969 | ₩236,791 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩233,322 | ₩235,117 | ₩232,907 | ₩234,541 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩233,938 | ₩234,688 | ₩232,934 | ₩232,988 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩235,532 | ₩235,532 | ₩233,684 | ₩233,845 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩236,014 | ₩236,228 | ₩235,452 | ₩235,652 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩235,706 | ₩236,523 | ₩235,639 | ₩235,826 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩235,251 | ₩236,041 | ₩235,251 | ₩235,800 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩235,706 | ₩235,706 | ₩234,447 | ₩234,903 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩236,965 | ₩237,607 | ₩235,639 | ₩235,760 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩236,924 | ₩238,250 | ₩236,924 | ₩237,875 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩236,295 | ₩237,728 | ₩236,295 | ₩236,924 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩233,778 | ₩236,442 | ₩233,778 | ₩236,121 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩234,019 | ₩234,059 | ₩232,881 | ₩233,389 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,756 | ₩234,969 | ₩231,756 | ₩234,005 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩232,800 | ₩233,322 | ₩230,711 | ₩230,778 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩232,305 | ₩232,305 | ₩230,725 | ₩231,448 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩232,117 | ₩233,162 | ₩231,917 | ₩232,479 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩233,858 | ₩234,313 | ₩232,198 | ₩232,399 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩233,497 | ₩234,407 | ₩233,256 | ₩233,898 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩235,224 | ₩235,585 | ₩234,153 | ₩234,179 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩235,050 | ₩236,081 | ₩235,050 | ₩235,585 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩233,564 | ₩235,358 | ₩233,564 | ₩235,331 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩232,345 | ₩233,791 | ₩231,555 | ₩233,269 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩230,069 | ₩232,184 | ₩230,069 | ₩232,184 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩230,671 | ₩231,127 | ₩229,935 | ₩230,015 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩231,327 | ₩231,676 | ₩230,417 | ₩231,046 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩229,038 | ₩230,511 | ₩229,038 | ₩230,470 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩230,162 | ₩230,162 | ₩227,699 | ₩229,613 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩230,484 | ₩231,113 | ₩230,109 | ₩230,685 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩230,082 | ₩232,760 | ₩230,082 | ₩231,408 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩232,666 | ₩232,666 | ₩229,506 | ₩230,216 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩235,251 | ₩235,251 | ₩233,564 | ₩233,564 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩235,867 | ₩235,920 | ₩235,130 | ₩235,893 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩236,643 | ₩236,643 | ₩235,277 | ₩235,291 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩236,201 | ₩236,349 | ₩235,157 | ₩235,826 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩236,335 | ₩237,286 | ₩236,014 | ₩236,027 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩235,893 | ₩236,924 | ₩235,893 | ₩236,322 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩235,023 | ₩235,960 | ₩234,916 | ₩235,826 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩233,416 | ₩234,367 | ₩233,215 | ₩234,367 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩235,184 | ₩235,184 | ₩232,452 | ₩232,827 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩236,308 | ₩237,273 | ₩234,568 | ₩235,465 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩233,215 | ₩236,536 | ₩233,215 | ₩236,255 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩234,086 | ₩234,755 | ₩233,724 | ₩234,099 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩236,215 | ₩236,416 | ₩233,483 | ₩233,483 | -1.16% | 2.2만 |
|---|