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 | ₩237,582 | ₩238,842 | ₩237,569 | ₩238,320 | +0.31% | 2.8만 |
| 2026.10.08 | ₩235,062 | ₩237,904 | ₩234,848 | ₩237,542 | +1.05% | 2.9만 |
| 2026.10.07 | ₩236,966 | ₩236,966 | ₩235,210 | ₩235,210 | -0.74% | 1만 |
| 2026.10.06 | ₩235,719 | ₩237,475 | ₩235,719 | ₩237,301 | +0.67% | 2.4만 |
| 2026.10.05 | ₩234,178 | ₩235,759 | ₩233,722 | ₩235,518 | +0.57% | 1.6만 |
| 2026.10.02 | ₩234,848 | ₩235,411 | ₩234,151 | ₩234,392 | -0.19% | 3.1만 |
| 2026.10.01 | ₩233,762 | ₩234,272 | ₩232,677 | ₩233,869 | +0.05% | 11.9만 |
| 2026.09.30 | ₩235,746 | ₩236,483 | ₩233,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,642 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩235,599 | ₩235,907 | ₩234,660 | ₩235,599 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩236,014 | ₩236,590 | ₩235,706 | ₩236,255 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩236,202 | ₩236,698 | ₩235,826 | ₩236,497 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩237,716 | ₩238,320 | ₩236,376 | ₩236,403 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩238,387 | ₩238,856 | ₩237,676 | ₩237,676 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩239,566 | ₩239,566 | ₩238,722 | ₩238,802 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩238,909 | ₩239,700 | ₩238,842 | ₩239,177 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩241,094 | ₩241,094 | ₩240,397 | ₩240,504 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩243,038 | ₩243,038 | ₩241,335 | ₩241,858 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩243,587 | ₩244,043 | ₩241,268 | ₩241,952 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩244,713 | ₩244,713 | ₩243,534 | ₩243,587 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩245,169 | ₩245,424 | ₩244,780 | ₩245,236 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩244,700 | ₩244,820 | ₩243,560 | ₩244,043 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩244,432 | ₩244,606 | ₩242,756 | ₩243,078 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩245,852 | ₩245,852 | ₩243,829 | ₩244,190 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩247,153 | ₩247,434 | ₩246,536 | ₩246,536 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩249,606 | ₩249,699 | ₩248,506 | ₩248,614 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩250,142 | ₩250,812 | ₩248,935 | ₩250,329 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩249,418 | ₩249,887 | ₩248,868 | ₩249,311 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩250,812 | ₩250,919 | ₩248,976 | ₩249,123 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩250,772 | ₩250,772 | ₩250,075 | ₩250,088 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩252,233 | ₩252,233 | ₩251,160 | ₩251,603 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩252,340 | ₩252,340 | ₩251,335 | ₩251,361 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩254,029 | ₩254,846 | ₩253,828 | ₩254,391 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩254,069 | ₩254,069 | ₩253,225 | ₩253,345 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩252,997 | ₩254,833 | ₩252,997 | ₩254,525 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩252,957 | ₩252,983 | ₩252,608 | ₩252,729 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩251,991 | ₩253,707 | ₩251,991 | ₩252,139 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩253,117 | ₩254,377 | ₩253,117 | ₩253,198 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩252,983 | ₩253,908 | ₩251,991 | ₩251,991 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩252,595 | ₩252,662 | ₩251,428 | ₩251,428 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩253,171 | ₩253,935 | ₩253,131 | ₩253,519 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩253,399 | ₩253,908 | ₩252,568 | ₩253,385 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩252,273 | ₩252,595 | ₩251,348 | ₩252,407 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩251,884 | ₩253,037 | ₩251,884 | ₩252,058 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩252,313 | ₩252,796 | ₩251,831 | ₩252,742 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩252,461 | ₩253,868 | ₩252,461 | ₩253,640 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩254,739 | ₩254,739 | ₩252,099 | ₩252,970 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩253,037 | ₩253,305 | ₩251,857 | ₩252,702 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩250,571 | ₩253,024 | ₩249,136 | ₩252,822 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩251,308 | ₩252,863 | ₩250,772 | ₩251,603 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩249,311 | ₩251,281 | ₩248,949 | ₩250,490 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩252,273 | ₩252,273 | ₩248,600 | ₩250,437 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩256,267 | ₩256,267 | ₩253,989 | ₩254,257 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩255,088 | ₩257,742 | ₩255,088 | ₩255,972 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩253,010 | ₩254,069 | ₩252,541 | ₩252,782 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩249,136 | ₩251,844 | ₩249,136 | ₩251,844 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩246,952 | ₩249,163 | ₩246,952 | ₩248,238 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩247,943 | ₩248,466 | ₩246,844 | ₩247,555 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩246,871 | ₩247,179 | ₩245,920 | ₩246,751 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩249,016 | ₩249,177 | ₩247,729 | ₩248,064 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩251,455 | ₩253,721 | ₩248,842 | ₩249,096 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩248,493 | ₩250,584 | ₩248,305 | ₩250,450 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩246,536 | ₩247,260 | ₩244,673 | ₩245,048 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩247,086 | ₩248,265 | ₩246,228 | ₩246,228 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩248,145 | ₩248,640 | ₩247,649 | ₩248,078 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩246,442 | ₩246,697 | ₩245,598 | ₩246,456 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩245,477 | ₩246,094 | ₩245,343 | ₩245,450 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩248,520 | ₩248,520 | ₩246,080 | ₩246,080 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩249,606 | ₩251,428 | ₩249,284 | ₩249,337 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩248,828 | ₩248,828 | ₩246,844 | ₩247,729 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩245,732 | ₩249,324 | ₩245,732 | ₩249,324 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩243,614 | ₩245,879 | ₩243,614 | ₩244,646 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩244,217 | ₩244,231 | ₩243,145 | ₩243,225 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩244,499 | ₩244,941 | ₩243,400 | ₩244,190 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩242,421 | ₩244,941 | ₩242,421 | ₩244,633 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩241,496 | ₩243,829 | ₩241,496 | ₩242,113 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩240,129 | ₩241,898 | ₩239,848 | ₩241,054 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩237,448 | ₩239,714 | ₩237,448 | ₩239,258 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩236,671 | ₩238,011 | ₩236,671 | ₩237,207 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩239,834 | ₩239,848 | ₩238,427 | ₩238,641 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩242,166 | ₩242,823 | ₩238,735 | ₩239,271 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩243,319 | ₩243,869 | ₩242,488 | ₩242,863 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩243,212 | ₩243,400 | ₩242,247 | ₩242,247 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩241,738 | ₩243,199 | ₩241,738 | ₩243,199 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩241,711 | ₩242,703 | ₩241,148 | ₩241,242 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩241,268 | ₩242,569 | ₩240,746 | ₩240,746 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩239,982 | ₩241,041 | ₩239,459 | ₩241,014 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩239,003 | ₩239,620 | ₩237,194 | ₩237,194 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩237,944 | ₩240,585 | ₩237,944 | ₩240,236 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩237,797 | ₩239,057 | ₩236,872 | ₩237,703 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩235,773 | ₩237,194 | ₩235,773 | ₩235,987 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩235,022 | ₩236,363 | ₩234,781 | ₩236,135 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩236,631 | ₩236,845 | ₩235,518 | ₩235,518 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩238,011 | ₩238,681 | ₩237,596 | ₩237,596 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩240,370 | ₩240,370 | ₩239,231 | ₩239,285 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩240,625 | ₩241,925 | ₩240,075 | ₩240,089 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩241,121 | ₩241,483 | ₩240,692 | ₩241,000 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩240,357 | ₩241,791 | ₩240,210 | ₩241,443 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩238,963 | ₩240,049 | ₩237,649 | ₩240,035 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩238,896 | ₩240,089 | ₩238,695 | ₩239,767 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩238,869 | ₩240,277 | ₩238,588 | ₩239,231 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩238,883 | ₩239,526 | ₩238,346 | ₩239,472 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩239,244 | ₩239,244 | ₩236,322 | ₩236,322 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩238,588 | ₩239,070 | ₩238,266 | ₩238,480 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩237,609 | ₩238,051 | ₩236,684 | ₩237,636 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩238,092 | ₩239,338 | ₩237,408 | ₩238,748 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩238,547 | ₩238,883 | ₩237,475 | ₩237,931 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩239,781 | ₩239,781 | ₩238,320 | ₩238,320 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩240,290 | ₩240,451 | ₩239,392 | ₩239,807 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩240,625 | ₩241,697 | ₩240,625 | ₩240,759 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩240,424 | ₩241,644 | ₩239,580 | ₩240,853 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩240,974 | ₩242,716 | ₩239,928 | ₩240,290 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩244,231 | ₩244,231 | ₩241,858 | ₩241,858 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩241,590 | ₩243,708 | ₩241,523 | ₩243,493 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩242,488 | ₩242,488 | ₩240,665 | ₩241,228 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩241,684 | ₩243,239 | ₩240,839 | ₩242,099 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩240,719 | ₩242,274 | ₩240,719 | ₩240,974 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩241,845 | ₩242,341 | ₩241,242 | ₩241,402 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩241,402 | ₩243,279 | ₩241,402 | ₩243,266 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩243,118 | ₩243,118 | ₩240,035 | ₩240,571 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩244,660 | ₩244,660 | ₩242,046 | ₩242,260 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩244,874 | ₩245,812 | ₩244,311 | ₩244,686 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩243,574 | ₩245,651 | ₩243,574 | ₩245,169 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩243,668 | ₩243,976 | ₩242,863 | ₩243,386 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩243,896 | ₩243,896 | ₩242,394 | ₩242,971 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩242,569 | ₩243,976 | ₩242,555 | ₩243,909 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩241,791 | ₩243,386 | ₩241,268 | ₩243,386 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩244,512 | ₩244,512 | ₩242,233 | ₩242,502 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩244,043 | ₩245,611 | ₩244,043 | ₩244,472 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩242,140 | ₩244,056 | ₩242,140 | ₩244,016 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩240,303 | ₩241,188 | ₩239,700 | ₩240,303 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩240,625 | ₩241,094 | ₩240,008 | ₩240,960 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩238,333 | ₩241,054 | ₩238,333 | ₩240,732 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩238,802 | ₩239,848 | ₩238,802 | ₩239,392 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩237,850 | ₩239,459 | ₩236,322 | ₩238,722 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩237,234 | ₩237,877 | ₩235,545 | ₩236,135 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩237,341 | ₩237,663 | ₩234,995 | ₩235,331 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩237,690 | ₩239,915 | ₩237,690 | ₩237,891 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩239,378 | ₩239,928 | ₩237,636 | ₩238,735 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩236,081 | ₩239,110 | ₩236,081 | ₩237,797 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩238,574 | ₩239,419 | ₩237,274 | ₩237,274 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩240,102 | ₩240,102 | ₩236,604 | ₩237,301 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩240,210 | ₩241,201 | ₩239,017 | ₩240,089 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩243,091 | ₩243,091 | ₩240,223 | ₩240,290 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩245,142 | ₩245,571 | ₩244,083 | ₩244,083 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩244,351 | ₩245,088 | ₩243,949 | ₩243,963 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩243,936 | ₩244,847 | ₩242,944 | ₩242,984 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩242,904 | ₩244,418 | ₩242,421 | ₩242,502 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩245,088 | ₩245,088 | ₩243,480 | ₩244,123 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩247,273 | ₩247,582 | ₩245,491 | ₩245,517 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩246,161 | ₩248,064 | ₩244,070 | ₩247,407 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩247,300 | ₩248,185 | ₩245,785 | ₩247,984 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩250,651 | ₩250,772 | ₩248,654 | ₩249,364 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩252,085 | ₩252,340 | ₩250,450 | ₩252,273 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩250,906 | ₩252,688 | ₩248,640 | ₩252,125 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩252,286 | ₩254,552 | ₩252,286 | ₩254,042 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩250,664 | ₩253,452 | ₩250,664 | ₩253,399 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩250,356 | ₩251,643 | ₩250,236 | ₩251,536 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩250,731 | ₩250,731 | ₩248,640 | ₩249,914 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩248,868 | ₩250,611 | ₩248,868 | ₩250,504 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩249,324 | ₩249,485 | ₩248,640 | ₩249,002 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩248,708 | ₩249,860 | ₩248,506 | ₩249,860 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩249,270 | ₩249,297 | ₩248,292 | ₩248,962 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩248,627 | ₩248,855 | ₩248,118 | ₩248,775 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩249,512 | ₩250,329 | ₩247,541 | ₩248,332 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩246,992 | ₩249,807 | ₩246,992 | ₩249,190 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩249,123 | ₩249,740 | ₩246,617 | ₩246,617 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩249,230 | ₩249,230 | ₩247,970 | ₩248,399 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩248,225 | ₩249,606 | ₩248,225 | ₩249,056 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩248,439 | ₩248,627 | ₩247,541 | ₩248,346 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩248,024 | ₩249,002 | ₩247,649 | ₩248,842 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩247,099 | ₩247,756 | ₩246,630 | ₩246,630 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩246,040 | ₩247,970 | ₩246,040 | ₩247,179 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩244,874 | ₩246,496 | ₩244,820 | ₩245,517 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩244,177 | ₩245,370 | ₩244,164 | ₩245,169 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩243,118 | ₩244,324 | ₩242,126 | ₩244,204 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩244,164 | ₩244,164 | ₩242,435 | ₩243,708 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩243,614 | ₩244,271 | ₩242,984 | ₩243,252 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩243,802 | ₩244,472 | ₩243,641 | ₩244,311 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩244,298 | ₩244,740 | ₩243,641 | ₩244,311 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩243,949 | ₩244,137 | ₩242,810 | ₩243,654 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩243,694 | ₩244,619 | ₩243,694 | ₩243,788 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩242,354 | ₩244,016 | ₩242,032 | ₩243,668 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩242,099 | ₩242,729 | ₩241,081 | ₩241,376 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩243,158 | ₩244,003 | ₩242,837 | ₩243,949 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩242,689 | ₩243,802 | ₩242,475 | ₩243,453 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩240,799 | ₩242,542 | ₩240,799 | ₩242,528 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩241,483 | ₩241,483 | ₩239,995 | ₩240,880 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩240,411 | ₩241,228 | ₩240,411 | ₩241,000 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩240,129 | ₩241,081 | ₩240,129 | ₩240,612 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩236,872 | ₩240,183 | ₩236,872 | ₩239,767 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩239,124 | ₩239,124 | ₩236,872 | ₩237,046 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩236,765 | ₩239,271 | ₩236,765 | ₩239,017 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩235,250 | ₩237,636 | ₩235,250 | ₩237,422 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩235,692 | ₩235,974 | ₩233,963 | ₩235,666 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩236,952 | ₩236,952 | ₩235,331 | ₩235,331 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩237,354 | ₩237,596 | ₩237,060 | ₩237,194 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩237,462 | ₩237,730 | ₩237,100 | ₩237,529 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩237,502 | ₩237,703 | ₩236,818 | ₩237,462 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩236,872 | ₩237,810 | ₩236,805 | ₩237,542 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩236,751 | ₩236,859 | ₩236,296 | ₩236,604 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩235,196 | ₩236,885 | ₩235,196 | ₩236,805 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩236,657 | ₩237,194 | ₩236,376 | ₩236,590 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩237,167 | ₩237,623 | ₩236,202 | ₩236,456 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩236,068 | ₩237,274 | ₩236,068 | ₩236,912 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩237,931 | ₩237,931 | ₩235,438 | ₩236,095 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩237,810 | ₩238,145 | ₩236,899 | ₩238,025 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩237,757 | ₩238,239 | ₩236,644 | ₩237,019 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩235,210 | ₩237,381 | ₩235,210 | ₩237,033 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩233,561 | ₩235,357 | ₩233,146 | ₩234,781 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩234,178 | ₩234,928 | ₩233,173 | ₩233,226 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩235,773 | ₩235,773 | ₩233,923 | ₩234,084 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩236,255 | ₩236,470 | ₩235,692 | ₩235,893 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩235,947 | ₩236,765 | ₩235,880 | ₩236,068 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩235,491 | ₩236,282 | ₩235,491 | ₩236,041 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩235,947 | ₩235,947 | ₩234,687 | ₩235,143 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩237,207 | ₩237,850 | ₩235,880 | ₩236,001 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩237,167 | ₩238,494 | ₩237,167 | ₩238,118 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩236,537 | ₩237,971 | ₩236,537 | ₩237,167 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩234,017 | ₩236,684 | ₩234,017 | ₩236,363 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩234,258 | ₩234,298 | ₩233,119 | ₩233,628 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,993 | ₩235,210 | ₩231,993 | ₩234,245 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩233,038 | ₩233,561 | ₩230,947 | ₩231,015 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩232,543 | ₩232,543 | ₩230,961 | ₩231,685 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩232,355 | ₩233,400 | ₩232,154 | ₩232,717 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩234,097 | ₩234,553 | ₩232,435 | ₩232,636 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩233,735 | ₩234,647 | ₩233,494 | ₩234,138 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩235,465 | ₩235,826 | ₩234,392 | ₩234,419 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩235,290 | ₩236,322 | ₩235,290 | ₩235,826 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩233,802 | ₩235,599 | ₩233,802 | ₩235,572 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩232,583 | ₩234,030 | ₩231,792 | ₩233,508 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩230,304 | ₩232,422 | ₩230,304 | ₩232,422 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩230,907 | ₩231,363 | ₩230,170 | ₩230,250 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩231,564 | ₩231,913 | ₩230,653 | ₩231,283 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩229,272 | ₩230,746 | ₩229,272 | ₩230,706 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩230,398 | ₩230,398 | ₩227,932 | ₩229,848 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩230,720 | ₩231,350 | ₩230,344 | ₩230,921 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩230,317 | ₩232,998 | ₩230,317 | ₩231,644 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩232,904 | ₩232,904 | ₩229,741 | ₩230,452 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩235,491 | ₩235,491 | ₩233,802 | ₩233,802 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩236,108 | ₩236,162 | ₩235,371 | ₩236,135 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩236,885 | ₩236,885 | ₩235,518 | ₩235,532 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩236,443 | ₩236,590 | ₩235,398 | ₩236,068 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩236,577 | ₩237,529 | ₩236,255 | ₩236,269 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩236,135 | ₩237,167 | ₩236,135 | ₩236,564 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩235,264 | ₩236,202 | ₩235,156 | ₩236,068 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩233,655 | ₩234,607 | ₩233,454 | ₩234,607 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩235,424 | ₩235,424 | ₩232,690 | ₩233,065 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩236,550 | ₩237,515 | ₩234,808 | ₩235,706 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩233,454 | ₩236,778 | ₩233,454 | ₩236,497 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩234,325 | ₩234,995 | ₩233,963 | ₩234,339 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩236,456 | ₩236,657 | ₩233,722 | ₩233,722 | -1.16% | 2.2만 |
|---|