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 | ₩237,274 | ₩238,532 | ₩237,261 | ₩238,010 | +0.31% | 2.8만 |
| 2026.10.08 | ₩234,757 | ₩237,595 | ₩234,543 | ₩237,234 | +1.05% | 2.9만 |
| 2026.10.07 | ₩236,658 | ₩236,658 | ₩234,905 | ₩234,905 | -0.74% | 1만 |
| 2026.10.06 | ₩235,413 | ₩237,167 | ₩235,413 | ₩236,993 | +0.67% | 2.4만 |
| 2026.10.05 | ₩233,874 | ₩235,453 | ₩233,419 | ₩235,212 | +0.57% | 1.6만 |
| 2026.10.02 | ₩234,543 | ₩235,105 | ₩233,847 | ₩234,088 | -0.19% | 3.1만 |
| 2026.10.01 | ₩233,459 | ₩233,967 | ₩232,375 | ₩233,566 | +0.05% | 11.9만 |
| 2026.09.30 | ₩235,440 | ₩236,176 | ₩233,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,338 |
| -0.89% |
| 3만 |
| 2026.09.29 | ₩235,293 | ₩235,601 | ₩234,356 | ₩235,293 | 0.00% | 27.6만 |
|---|
| 2026.09.28 | ₩235,708 | ₩236,283 | ₩235,400 | ₩235,949 | +0.10% | 2만 |
|---|
| 2026.09.25 | ₩235,895 | ₩236,390 | ₩235,520 | ₩236,190 | +0.12% | 1.8만 |
|---|
| 2026.09.24 | ₩237,408 | ₩238,010 | ₩236,069 | ₩236,096 | -0.55% | 1.9만 |
|---|
| 2026.09.23 | ₩238,077 | ₩238,546 | ₩237,368 | ₩237,368 | -0.30% | 3.3만 |
|---|
| 2026.09.22 | ₩239,255 | ₩239,255 | ₩238,412 | ₩238,492 | -0.32% | 5.9만 |
|---|
| 2026.09.21 | ₩238,599 | ₩239,389 | ₩238,532 | ₩238,867 | +0.11% | 1.5만 |
|---|
| 2026.09.18 | ₩240,781 | ₩240,781 | ₩240,085 | ₩240,192 | -0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩242,722 | ₩242,722 | ₩241,022 | ₩241,544 | -0.49% | 1.3만 |
|---|
| 2026.09.16 | ₩243,271 | ₩243,726 | ₩240,955 | ₩241,638 | -0.67% | 8.6천 |
|---|
| 2026.09.15 | ₩244,396 | ₩244,396 | ₩243,218 | ₩243,271 | -0.46% | 2.1만 |
|---|
| 2026.09.14 | ₩244,851 | ₩245,105 | ₩244,462 | ₩244,918 | +0.03% | 3.4만 |
|---|
| 2026.09.11 | ₩244,382 | ₩244,503 | ₩243,244 | ₩243,726 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩244,114 | ₩244,288 | ₩242,441 | ₩242,762 | -0.55% | 1.9만 |
|---|
| 2026.09.09 | ₩245,533 | ₩245,533 | ₩243,512 | ₩243,873 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩246,832 | ₩247,113 | ₩246,216 | ₩246,216 | -0.25% | 1.6만 |
|---|
| 2026.09.04 | ₩249,282 | ₩249,375 | ₩248,184 | ₩248,291 | -0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩249,817 | ₩250,486 | ₩248,612 | ₩250,004 | +0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩249,094 | ₩249,563 | ₩248,545 | ₩248,987 | -0.04% | 9.6천 |
|---|
| 2026.09.01 | ₩250,486 | ₩250,593 | ₩248,652 | ₩248,800 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩250,446 | ₩250,446 | ₩249,750 | ₩249,763 | -0.27% | 1만 |
|---|
| 2026.08.28 | ₩251,905 | ₩251,905 | ₩250,834 | ₩251,276 | -0.25% | 2.6만 |
|---|
| 2026.08.27 | ₩252,012 | ₩252,012 | ₩251,008 | ₩251,035 | -0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩253,699 | ₩254,516 | ₩253,498 | ₩254,060 | +0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩253,739 | ₩253,739 | ₩252,896 | ₩253,016 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩252,668 | ₩254,502 | ₩252,668 | ₩254,194 | +0.60% | 1만 |
|---|
| 2026.08.21 | ₩252,628 | ₩252,655 | ₩252,280 | ₩252,401 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩251,664 | ₩253,378 | ₩251,664 | ₩251,812 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩252,789 | ₩254,047 | ₩252,789 | ₩252,869 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩252,655 | ₩253,579 | ₩251,664 | ₩251,664 | -0.39% | 1.6만 |
|---|
| 2026.08.17 | ₩252,267 | ₩252,334 | ₩251,102 | ₩251,102 | -0.46% | 1.2만 |
|---|
| 2026.08.14 | ₩252,842 | ₩253,605 | ₩252,802 | ₩253,190 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩253,070 | ₩253,579 | ₩252,240 | ₩253,056 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩251,945 | ₩252,267 | ₩251,022 | ₩252,079 | +0.05% | 3.4만 |
|---|
| 2026.08.11 | ₩251,557 | ₩252,708 | ₩251,557 | ₩251,731 | +0.07% | 1.4만 |
|---|
| 2026.08.10 | ₩251,986 | ₩252,468 | ₩251,504 | ₩252,414 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩252,133 | ₩253,538 | ₩252,133 | ₩253,311 | +0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩254,409 | ₩254,409 | ₩251,771 | ₩252,642 | -0.69% | 1.5만 |
|---|
| 2026.08.05 | ₩252,708 | ₩252,976 | ₩251,530 | ₩252,374 | -0.13% | 2.3만 |
|---|
| 2026.08.04 | ₩250,245 | ₩252,695 | ₩248,813 | ₩252,494 | +0.90% | 1.8만 |
|---|
| 2026.08.03 | ₩250,982 | ₩252,534 | ₩250,446 | ₩251,276 | +0.12% | 2.5만 |
|---|
| 2026.07.31 | ₩248,987 | ₩250,955 | ₩248,626 | ₩250,165 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩251,945 | ₩251,945 | ₩248,278 | ₩250,111 | -0.73% | 3.9만 |
|---|
| 2026.07.29 | ₩255,935 | ₩255,935 | ₩253,659 | ₩253,927 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩254,757 | ₩257,407 | ₩254,757 | ₩255,640 | +0.35% | 2만 |
|---|
| 2026.07.27 | ₩252,682 | ₩253,739 | ₩252,213 | ₩252,454 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩248,813 | ₩251,517 | ₩248,813 | ₩251,517 | +1.09% | 1.9만 |
|---|
| 2026.07.23 | ₩246,631 | ₩248,840 | ₩246,631 | ₩247,916 | +0.52% | 2만 |
|---|
| 2026.07.22 | ₩247,622 | ₩248,144 | ₩246,524 | ₩247,233 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩246,551 | ₩246,859 | ₩245,600 | ₩246,430 | -0.05% | 11.2만 |
|---|
| 2026.07.20 | ₩248,693 | ₩248,853 | ₩247,407 | ₩247,742 | -0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩251,129 | ₩253,391 | ₩248,519 | ₩248,773 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩248,170 | ₩250,259 | ₩247,983 | ₩250,125 | +0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩246,216 | ₩246,939 | ₩244,355 | ₩244,730 | -0.60% | 2.1만 |
|---|
| 2026.07.14 | ₩246,765 | ₩247,943 | ₩245,908 | ₩245,908 | -0.35% | 1.3만 |
|---|
| 2026.07.13 | ₩247,822 | ₩248,318 | ₩247,327 | ₩247,755 | -0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩246,122 | ₩246,377 | ₩245,279 | ₩246,136 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩245,159 | ₩245,774 | ₩245,025 | ₩245,132 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩248,197 | ₩248,197 | ₩245,761 | ₩245,761 | -0.98% | 7만 |
|---|
| 2026.07.07 | ₩249,282 | ₩251,102 | ₩248,960 | ₩249,014 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩248,505 | ₩248,505 | ₩246,524 | ₩247,407 | -0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩245,413 | ₩249,000 | ₩245,413 | ₩249,000 | +1.46% | 1.4만 |
|---|
| 2026.07.01 | ₩243,298 | ₩245,560 | ₩243,298 | ₩244,329 | +0.42% | 2만 |
|---|
| 2026.06.30 | ₩243,900 | ₩243,914 | ₩242,829 | ₩242,910 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩244,181 | ₩244,623 | ₩243,084 | ₩243,873 | -0.13% | 3.2만 |
|---|
| 2026.06.26 | ₩242,106 | ₩244,623 | ₩242,106 | ₩244,315 | +0.91% | 1.3만 |
|---|
| 2026.06.25 | ₩241,183 | ₩243,512 | ₩241,183 | ₩241,799 | +0.26% | 3만 |
|---|
| 2026.06.24 | ₩239,817 | ₩241,584 | ₩239,536 | ₩240,741 | +0.39% | 2.1만 |
|---|
| 2026.06.23 | ₩237,140 | ₩239,402 | ₩237,140 | ₩238,947 | +0.76% | 1.4만 |
|---|
| 2026.06.22 | ₩236,364 | ₩237,702 | ₩236,364 | ₩236,899 | +0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩239,523 | ₩239,536 | ₩238,117 | ₩238,331 | -0.50% | 2.5만 |
|---|
| 2026.06.17 | ₩241,852 | ₩242,508 | ₩238,425 | ₩238,961 | -1.20% | 2만 |
|---|
| 2026.06.16 | ₩243,003 | ₩243,552 | ₩242,173 | ₩242,548 | -0.19% | 2.1만 |
|---|
| 2026.06.15 | ₩242,896 | ₩243,084 | ₩241,932 | ₩241,932 | -0.40% | 1.4만 |
|---|
| 2026.06.12 | ₩241,424 | ₩242,883 | ₩241,424 | ₩242,883 | +0.60% | 1.7만 |
|---|
| 2026.06.11 | ₩241,397 | ₩242,388 | ₩240,835 | ₩240,928 | -0.19% | 3.6만 |
|---|
| 2026.06.10 | ₩240,955 | ₩242,254 | ₩240,433 | ₩240,433 | -0.22% | 3.5만 |
|---|
| 2026.06.09 | ₩239,670 | ₩240,728 | ₩239,148 | ₩240,701 | +0.43% | 1.8만 |
|---|
| 2026.06.08 | ₩238,693 | ₩239,309 | ₩236,886 | ₩236,886 | -0.76% | 1.1만 |
|---|
| 2026.06.05 | ₩237,635 | ₩240,273 | ₩237,635 | ₩239,924 | +0.96% | 2.8만 |
|---|
| 2026.06.04 | ₩237,488 | ₩238,746 | ₩236,564 | ₩237,394 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩235,467 | ₩236,886 | ₩235,467 | ₩235,681 | +0.09% | 11.7만 |
|---|
| 2026.06.02 | ₩234,717 | ₩236,056 | ₩234,476 | ₩235,828 | +0.47% | 1.9만 |
|---|
| 2026.06.01 | ₩236,323 | ₩236,538 | ₩235,212 | ₩235,212 | -0.47% | 2.8만 |
|---|
| 2026.05.29 | ₩237,702 | ₩238,372 | ₩237,287 | ₩237,287 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩240,058 | ₩240,058 | ₩238,920 | ₩238,974 | -0.45% | 1.5만 |
|---|
| 2026.05.27 | ₩240,313 | ₩241,611 | ₩239,764 | ₩239,777 | -0.22% | 23.6만 |
|---|
| 2026.05.26 | ₩240,808 | ₩241,169 | ₩240,380 | ₩240,687 | -0.05% | 3.6만 |
|---|
| 2026.05.22 | ₩240,045 | ₩241,477 | ₩239,898 | ₩241,129 | +0.45% | 4.5만 |
|---|
| 2026.05.21 | ₩238,653 | ₩239,737 | ₩237,341 | ₩239,724 | +0.45% | 1.3만 |
|---|
| 2026.05.20 | ₩238,586 | ₩239,777 | ₩238,385 | ₩239,456 | +0.36% | 1.7만 |
|---|
| 2026.05.19 | ₩238,559 | ₩239,965 | ₩238,278 | ₩238,920 | +0.15% | 5.7만 |
|---|
| 2026.05.18 | ₩238,572 | ₩239,215 | ₩238,037 | ₩239,161 | +0.25% | 2.2만 |
|---|
| 2026.05.15 | ₩238,934 | ₩238,934 | ₩236,016 | ₩236,016 | -1.22% | 1.6만 |
|---|
| 2026.05.14 | ₩238,278 | ₩238,760 | ₩237,957 | ₩238,171 | -0.04% | 15.1만 |
|---|
| 2026.05.13 | ₩237,301 | ₩237,742 | ₩236,377 | ₩237,327 | +0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩237,783 | ₩239,028 | ₩237,100 | ₩238,439 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩238,238 | ₩238,572 | ₩237,167 | ₩237,622 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩239,469 | ₩239,469 | ₩238,010 | ₩238,010 | -0.61% | 2.6만 |
|---|
| 2026.05.07 | ₩239,978 | ₩240,139 | ₩239,081 | ₩239,496 | -0.20% | 1.6만 |
|---|
| 2026.05.06 | ₩240,313 | ₩241,384 | ₩240,313 | ₩240,447 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩240,112 | ₩241,330 | ₩239,269 | ₩240,540 | +0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩240,661 | ₩242,401 | ₩239,617 | ₩239,978 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩243,914 | ₩243,914 | ₩241,544 | ₩241,544 | -0.97% | 2.3만 |
|---|
| 2026.04.30 | ₩241,276 | ₩243,392 | ₩241,210 | ₩243,177 | +0.79% | 2.3만 |
|---|
| 2026.04.29 | ₩242,173 | ₩242,173 | ₩240,353 | ₩240,915 | -0.52% | 1.2만 |
|---|
| 2026.04.28 | ₩241,370 | ₩242,923 | ₩240,527 | ₩241,785 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩240,406 | ₩241,959 | ₩240,406 | ₩240,661 | +0.11% | 2.2만 |
|---|
| 2026.04.24 | ₩241,531 | ₩242,026 | ₩240,928 | ₩241,089 | -0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩241,089 | ₩242,963 | ₩241,089 | ₩242,950 | +0.77% | 2.8만 |
|---|
| 2026.04.22 | ₩242,803 | ₩242,803 | ₩239,724 | ₩240,259 | -1.05% | 1.1만 |
|---|
| 2026.04.21 | ₩244,342 | ₩244,342 | ₩241,732 | ₩241,946 | -0.98% | 3만 |
|---|
| 2026.04.20 | ₩244,556 | ₩245,493 | ₩243,994 | ₩244,369 | -0.08% | 3만 |
|---|
| 2026.04.17 | ₩243,258 | ₩245,333 | ₩243,258 | ₩244,851 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩243,351 | ₩243,659 | ₩242,548 | ₩243,070 | -0.12% | 3.9만 |
|---|
| 2026.04.15 | ₩243,579 | ₩243,579 | ₩242,080 | ₩242,655 | -0.38% | 2.9만 |
|---|
| 2026.04.14 | ₩242,254 | ₩243,659 | ₩242,240 | ₩243,592 | +0.55% | 1.8만 |
|---|
| 2026.04.13 | ₩241,477 | ₩243,070 | ₩240,955 | ₩243,070 | +0.66% | 2.6만 |
|---|
| 2026.04.10 | ₩244,195 | ₩244,195 | ₩241,919 | ₩242,187 | -0.82% | 3만 |
|---|
| 2026.04.09 | ₩243,726 | ₩245,292 | ₩243,726 | ₩244,155 | +0.18% | 2.6만 |
|---|
| 2026.04.08 | ₩241,825 | ₩243,740 | ₩241,825 | ₩243,699 | +0.77% | 2.1만 |
|---|
| 2026.04.07 | ₩239,991 | ₩240,875 | ₩239,389 | ₩239,991 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩240,313 | ₩240,781 | ₩239,697 | ₩240,647 | +0.14% | 2.2만 |
|---|
| 2026.04.02 | ₩238,024 | ₩240,741 | ₩238,024 | ₩240,420 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩238,492 | ₩239,536 | ₩238,492 | ₩239,081 | +0.25% | 14.3만 |
|---|
| 2026.03.31 | ₩237,542 | ₩239,148 | ₩236,016 | ₩238,412 | +0.37% | 9.1만 |
|---|
| 2026.03.30 | ₩236,926 | ₩237,568 | ₩235,239 | ₩235,828 | -0.46% | 1.8만 |
|---|
| 2026.03.27 | ₩237,033 | ₩237,354 | ₩234,690 | ₩235,025 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩237,381 | ₩239,603 | ₩237,381 | ₩237,582 | +0.08% | 4.5만 |
|---|
| 2026.03.25 | ₩239,068 | ₩239,617 | ₩237,327 | ₩238,425 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩235,775 | ₩238,800 | ₩235,775 | ₩237,488 | +0.73% | 1.6만 |
|---|
| 2026.03.23 | ₩238,265 | ₩239,108 | ₩236,966 | ₩236,966 | -0.54% | 1.8만 |
|---|
| 2026.03.20 | ₩239,791 | ₩239,791 | ₩236,297 | ₩236,993 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩239,898 | ₩240,888 | ₩238,706 | ₩239,777 | -0.05% | 4.9만 |
|---|
| 2026.03.18 | ₩242,776 | ₩242,776 | ₩239,911 | ₩239,978 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩244,824 | ₩245,252 | ₩243,766 | ₩243,766 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩244,034 | ₩244,770 | ₩243,632 | ₩243,646 | -0.16% | 5.8만 |
|---|
| 2026.03.13 | ₩243,619 | ₩244,529 | ₩242,629 | ₩242,669 | -0.39% | 3.6만 |
|---|
| 2026.03.12 | ₩242,588 | ₩244,101 | ₩242,106 | ₩242,187 | -0.17% | 11.4만 |
|---|
| 2026.03.11 | ₩244,770 | ₩244,770 | ₩243,164 | ₩243,807 | -0.39% | 1.6만 |
|---|
| 2026.03.10 | ₩246,952 | ₩247,260 | ₩245,172 | ₩245,199 | -0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩245,841 | ₩247,742 | ₩243,753 | ₩247,086 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩246,979 | ₩247,863 | ₩245,466 | ₩247,662 | +0.28% | 2.1만 |
|---|
| 2026.03.05 | ₩250,326 | ₩250,446 | ₩248,331 | ₩249,041 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩251,758 | ₩252,012 | ₩250,125 | ₩251,945 | +0.07% | 1.3만 |
|---|
| 2026.03.03 | ₩250,580 | ₩252,360 | ₩248,318 | ₩251,798 | +0.49% | 12만 |
|---|
| 2026.03.02 | ₩251,959 | ₩254,221 | ₩251,959 | ₩253,712 | +0.70% | 2만 |
|---|
| 2026.02.27 | ₩250,339 | ₩253,123 | ₩250,339 | ₩253,070 | +1.09% | 1.7만 |
|---|
| 2026.02.26 | ₩250,031 | ₩251,316 | ₩249,911 | ₩251,209 | +0.47% | 1.6만 |
|---|
| 2026.02.25 | ₩250,406 | ₩250,406 | ₩248,318 | ₩249,589 | -0.33% | 1.4만 |
|---|
| 2026.02.24 | ₩248,545 | ₩250,286 | ₩248,545 | ₩250,178 | +0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩249,000 | ₩249,161 | ₩248,318 | ₩248,679 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩248,385 | ₩249,536 | ₩248,184 | ₩249,536 | +0.46% | 2.1만 |
|---|
| 2026.02.19 | ₩248,947 | ₩248,974 | ₩247,970 | ₩248,639 | -0.12% | 1.6만 |
|---|
| 2026.02.18 | ₩248,304 | ₩248,532 | ₩247,796 | ₩248,452 | +0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩249,188 | ₩250,004 | ₩247,220 | ₩248,010 | -0.47% | 1.8만 |
|---|
| 2026.02.13 | ₩246,671 | ₩249,482 | ₩246,671 | ₩248,867 | +0.89% | 1.6만 |
|---|
| 2026.02.12 | ₩248,800 | ₩249,415 | ₩246,296 | ₩246,296 | -1.01% | 1.9만 |
|---|
| 2026.02.11 | ₩248,907 | ₩248,907 | ₩247,648 | ₩248,077 | -0.33% | 2.2만 |
|---|
| 2026.02.10 | ₩247,903 | ₩249,282 | ₩247,903 | ₩248,733 | +0.33% | 2.2만 |
|---|
| 2026.02.09 | ₩248,117 | ₩248,304 | ₩247,220 | ₩248,023 | -0.04% | 3만 |
|---|
| 2026.02.06 | ₩247,702 | ₩248,679 | ₩247,327 | ₩248,519 | +0.33% | 4.5만 |
|---|
| 2026.02.05 | ₩246,778 | ₩247,434 | ₩246,310 | ₩246,310 | -0.19% | 1.3만 |
|---|
| 2026.02.04 | ₩245,721 | ₩247,648 | ₩245,721 | ₩246,859 | +0.46% | 1.7만 |
|---|
| 2026.02.03 | ₩244,556 | ₩246,176 | ₩244,503 | ₩245,199 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩243,860 | ₩245,051 | ₩243,847 | ₩244,851 | +0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩242,803 | ₩244,007 | ₩241,812 | ₩243,887 | +0.45% | 2.4만 |
|---|
| 2026.01.29 | ₩243,847 | ₩243,847 | ₩242,120 | ₩243,392 | -0.19% | 3만 |
|---|
| 2026.01.28 | ₩243,298 | ₩243,954 | ₩242,669 | ₩242,936 | -0.15% | 1.5만 |
|---|
| 2026.01.27 | ₩243,485 | ₩244,155 | ₩243,325 | ₩243,994 | +0.21% | 5.6만 |
|---|
| 2026.01.26 | ₩243,981 | ₩244,422 | ₩243,325 | ₩243,994 | +0.01% | 8.9천 |
|---|
| 2026.01.23 | ₩243,632 | ₩243,820 | ₩242,495 | ₩243,338 | -0.12% | 6.7만 |
|---|
| 2026.01.22 | ₩243,378 | ₩244,302 | ₩243,378 | ₩243,472 | +0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩242,039 | ₩243,699 | ₩241,718 | ₩243,351 | +0.54% | 2만 |
|---|
| 2026.01.20 | ₩241,785 | ₩242,414 | ₩240,768 | ₩241,062 | -0.30% | 2.4만 |
|---|
| 2026.01.16 | ₩242,843 | ₩243,686 | ₩242,521 | ₩243,632 | +0.33% | 3만 |
|---|
| 2026.01.15 | ₩242,374 | ₩243,485 | ₩242,160 | ₩243,137 | +0.31% | 4만 |
|---|
| 2026.01.14 | ₩240,487 | ₩242,227 | ₩240,487 | ₩242,214 | +0.72% | 1.3만 |
|---|
| 2026.01.13 | ₩241,169 | ₩241,169 | ₩239,683 | ₩240,567 | -0.25% | 2.1만 |
|---|
| 2026.01.12 | ₩240,098 | ₩240,915 | ₩240,098 | ₩240,687 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩239,817 | ₩240,768 | ₩239,817 | ₩240,299 | +0.20% | 2.3만 |
|---|
| 2026.01.08 | ₩236,564 | ₩239,871 | ₩236,564 | ₩239,456 | +1.22% | 1.9만 |
|---|
| 2026.01.07 | ₩238,813 | ₩238,813 | ₩236,564 | ₩236,738 | -0.87% | 6.2만 |
|---|
| 2026.01.06 | ₩236,457 | ₩238,961 | ₩236,457 | ₩238,706 | +0.95% | 3만 |
|---|
| 2026.01.05 | ₩234,945 | ₩237,327 | ₩234,945 | ₩237,113 | +0.92% | 19.1만 |
|---|
| 2026.01.02 | ₩235,386 | ₩235,668 | ₩233,660 | ₩235,360 | -0.01% | 3.6만 |
|---|
| 2025.12.31 | ₩236,645 | ₩236,645 | ₩235,025 | ₩235,025 | -0.68% | 4.6만 |
|---|
| 2025.12.30 | ₩237,046 | ₩237,287 | ₩236,752 | ₩236,886 | -0.07% | 4.1만 |
|---|
| 2025.12.29 | ₩237,153 | ₩237,421 | ₩236,792 | ₩237,220 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩237,194 | ₩237,394 | ₩236,511 | ₩237,153 | -0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩236,564 | ₩237,502 | ₩236,498 | ₩237,234 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩236,444 | ₩236,551 | ₩235,989 | ₩236,297 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩234,891 | ₩236,578 | ₩234,891 | ₩236,498 | +0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩236,350 | ₩236,886 | ₩236,069 | ₩236,283 | -0.03% | 5.1만 |
|---|
| 2025.12.18 | ₩236,859 | ₩237,314 | ₩235,895 | ₩236,149 | -0.30% | 4만 |
|---|
| 2025.12.17 | ₩235,761 | ₩236,966 | ₩235,761 | ₩236,605 | +0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩237,622 | ₩237,622 | ₩235,132 | ₩235,788 | -0.77% | 1.4만 |
|---|
| 2025.12.15 | ₩237,502 | ₩237,836 | ₩236,591 | ₩237,716 | +0.09% | 1.4만 |
|---|
| 2025.12.12 | ₩237,448 | ₩237,930 | ₩236,337 | ₩236,712 | -0.31% | 1.4만 |
|---|
| 2025.12.11 | ₩234,905 | ₩237,073 | ₩234,905 | ₩236,725 | +0.78% | 3.7만 |
|---|
| 2025.12.10 | ₩233,258 | ₩235,052 | ₩232,843 | ₩234,476 | +0.52% | 21.4만 |
|---|
| 2025.12.09 | ₩233,874 | ₩234,623 | ₩232,870 | ₩232,923 | -0.41% | 1.4만 |
|---|
| 2025.12.08 | ₩235,467 | ₩235,467 | ₩233,619 | ₩233,780 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩235,949 | ₩236,163 | ₩235,386 | ₩235,587 | -0.15% | 9.9천 |
|---|
| 2025.12.04 | ₩235,641 | ₩236,457 | ₩235,574 | ₩235,761 | +0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩235,186 | ₩235,975 | ₩235,186 | ₩235,735 | +0.23% | 10.1만 |
|---|
| 2025.12.02 | ₩235,641 | ₩235,641 | ₩234,382 | ₩234,838 | -0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩236,899 | ₩237,542 | ₩235,574 | ₩235,694 | -0.51% | 1.4만 |
|---|
| 2025.11.28 | ₩236,859 | ₩238,184 | ₩236,859 | ₩237,809 | +0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩236,230 | ₩237,662 | ₩236,230 | ₩236,859 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩233,713 | ₩236,377 | ₩233,713 | ₩236,056 | +1.00% | 2.8만 |
|---|
| 2025.11.24 | ₩233,954 | ₩233,994 | ₩232,816 | ₩233,325 | -0.27% | 1.7만 |
|---|
| 2025.11.21 | ₩231,692 | ₩234,905 | ₩231,692 | ₩233,941 | +0.97% | 2.3만 |
|---|
| 2025.11.20 | ₩232,736 | ₩233,258 | ₩230,648 | ₩230,715 | -0.87% | 1.8만 |
|---|
| 2025.11.19 | ₩232,241 | ₩232,241 | ₩230,661 | ₩231,384 | -0.37% | 1.7만 |
|---|
| 2025.11.18 | ₩232,053 | ₩233,097 | ₩231,852 | ₩232,415 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩233,793 | ₩234,249 | ₩232,134 | ₩232,334 | -0.62% | 9.5만 |
|---|
| 2025.11.14 | ₩233,432 | ₩234,342 | ₩233,191 | ₩233,834 | +0.17% | 2.7만 |
|---|
| 2025.11.13 | ₩235,159 | ₩235,520 | ₩234,088 | ₩234,115 | -0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩234,985 | ₩236,016 | ₩234,985 | ₩235,520 | +0.23% | 1.4만 |
|---|
| 2025.11.11 | ₩233,499 | ₩235,293 | ₩233,499 | ₩235,266 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩232,281 | ₩233,727 | ₩231,491 | ₩233,204 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩230,005 | ₩232,120 | ₩230,005 | ₩232,120 | +0.92% | 1.7만 |
|---|
| 2025.11.06 | ₩230,608 | ₩231,063 | ₩229,871 | ₩229,952 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩231,263 | ₩231,611 | ₩230,353 | ₩230,982 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩228,974 | ₩230,447 | ₩228,974 | ₩230,407 | +0.63% | 1.4만 |
|---|
| 2025.11.03 | ₩230,099 | ₩230,099 | ₩227,636 | ₩229,550 | -0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩230,420 | ₩231,049 | ₩230,045 | ₩230,621 | +0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩230,019 | ₩232,696 | ₩230,019 | ₩231,344 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩232,602 | ₩232,602 | ₩229,443 | ₩230,152 | -1.05% | 2.1만 |
|---|
| 2025.10.28 | ₩235,186 | ₩235,186 | ₩233,499 | ₩233,499 | -0.72% | 1.8만 |
|---|
| 2025.10.27 | ₩235,801 | ₩235,855 | ₩235,065 | ₩235,828 | +0.01% | 2.9만 |
|---|
| 2025.10.24 | ₩236,578 | ₩236,578 | ₩235,212 | ₩235,226 | -0.57% | 1.4만 |
|---|
| 2025.10.23 | ₩236,136 | ₩236,283 | ₩235,092 | ₩235,761 | -0.16% | 4만 |
|---|
| 2025.10.22 | ₩236,270 | ₩237,220 | ₩235,949 | ₩235,962 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩235,828 | ₩236,859 | ₩235,828 | ₩236,257 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩234,958 | ₩235,895 | ₩234,851 | ₩235,761 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩233,352 | ₩234,302 | ₩233,151 | ₩234,302 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩235,119 | ₩235,119 | ₩232,388 | ₩232,763 | -1.00% | 1.7만 |
|---|
| 2025.10.15 | ₩236,243 | ₩237,207 | ₩234,503 | ₩235,400 | -0.36% | 1.9만 |
|---|
| 2025.10.14 | ₩233,151 | ₩236,471 | ₩233,151 | ₩236,190 | +1.30% | 4.4만 |
|---|
| 2025.10.13 | ₩234,021 | ₩234,690 | ₩233,660 | ₩234,034 | +0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩236,149 | ₩236,350 | ₩233,419 | ₩233,419 | -1.16% | 2.2만 |
|---|