시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Emerging Markets ETF 과거 주가
State Street SPDR Portfolio Emerging Markets ETF · SPEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Emerging Markets ETF · SPEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,855 | ₩69,962 | ₩69,668 | ₩69,962 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,172 | ₩69,440 | ₩68,850 | ₩69,051 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,828 | ₩70,043 | ₩69,641 | ₩69,949 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,034 | ₩71,048 | ₩70,740 | ₩70,820 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,445 | ₩70,887 | ₩70,431 | ₩70,780 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,453 | ₩69,708 | ₩69,212 | ₩69,560 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,078 | ₩69,279 | ₩68,636 | ₩69,011 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,614 | ₩69,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,279 |
| ₩69,359 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,560 | ₩69,721 | ₩69,359 | ₩69,681 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,708 | ₩70,083 | ₩69,386 | ₩69,802 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,297 | ₩70,632 | ₩70,150 | ₩70,405 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,244 | ₩70,378 | ₩69,815 | ₩70,056 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩70,941 | ₩71,008 | ₩70,217 | ₩70,351 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,276 | ₩71,637 | ₩71,209 | ₩71,517 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,075 | ₩71,584 | ₩70,927 | ₩71,557 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,056 | ₩70,230 | ₩69,922 | ₩70,217 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩69,936 | ₩70,123 | ₩69,802 | ₩70,029 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,547 | ₩69,708 | ₩68,756 | ₩69,145 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,279 | ₩69,306 | ₩68,904 | ₩69,078 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,292 | ₩69,895 | ₩69,279 | ₩69,587 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,445 | ₩70,512 | ₩70,257 | ₩70,364 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,110 | ₩70,271 | ₩69,869 | ₩69,895 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,249 | ₩71,329 | ₩70,847 | ₩70,981 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,463 | ₩71,624 | ₩71,369 | ₩71,423 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,101 | ₩71,651 | ₩71,075 | ₩71,570 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,766 | ₩71,101 | ₩70,512 | ₩71,021 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,552 | ₩70,780 | ₩70,525 | ₩70,726 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,686 | ₩71,048 | ₩70,445 | ₩70,592 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,833 | ₩70,874 | ₩70,364 | ₩70,472 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,195 | ₩71,316 | ₩70,512 | ₩70,686 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,807 | ₩70,981 | ₩70,659 | ₩70,874 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,686 | ₩70,807 | ₩70,472 | ₩70,539 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,110 | ₩70,512 | ₩70,056 | ₩70,472 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,775 | ₩69,788 | ₩69,493 | ₩69,681 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,472 | ₩70,485 | ₩70,123 | ₩70,190 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,413 | ₩69,895 | ₩69,413 | ₩69,761 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,895 | ₩69,922 | ₩69,587 | ₩69,748 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,587 | ₩69,828 | ₩69,252 | ₩69,319 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,378 | ₩70,525 | ₩70,204 | ₩70,257 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,029 | ₩70,150 | ₩69,788 | ₩69,922 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,123 | ₩70,311 | ₩70,029 | ₩70,083 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,378 | ₩70,418 | ₩70,056 | ₩70,177 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,163 | ₩70,163 | ₩69,694 | ₩69,842 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,029 | ₩70,177 | ₩69,949 | ₩70,056 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,271 | ₩70,297 | ₩69,869 | ₩70,244 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,373 | ₩69,869 | ₩69,252 | ₩69,547 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩69,976 | ₩70,003 | ₩69,534 | ₩69,547 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,212 | ₩69,828 | ₩69,091 | ₩69,708 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,261 | ₩68,582 | ₩68,100 | ₩68,515 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,596 | ₩68,622 | ₩67,684 | ₩68,247 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,081 | ₩67,792 | ₩66,894 | ₩67,725 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,599 | ₩67,363 | ₩66,036 | ₩66,197 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,760 | ₩67,363 | ₩66,572 | ₩67,108 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩67,966 | ₩67,966 | ₩67,162 | ₩67,738 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,497 | ₩67,751 | ₩67,135 | ₩67,215 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,684 | ₩68,006 | ₩67,309 | ₩67,644 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,261 | ₩68,596 | ₩68,261 | ₩68,488 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,408 | ₩68,555 | ₩68,127 | ₩68,488 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,497 | ₩67,711 | ₩67,175 | ₩67,229 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,599 | ₩67,363 | ₩66,572 | ₩67,256 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,408 | ₩68,596 | ₩68,207 | ₩68,381 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,118 | ₩69,333 | ₩68,622 | ₩69,158 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,730 | ₩68,917 | ₩68,529 | ₩68,703 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,890 | ₩68,984 | ₩68,207 | ₩68,287 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,413 | ₩69,788 | ₩69,105 | ₩69,641 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,078 | ₩69,426 | ₩68,971 | ₩69,266 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,274 | ₩68,756 | ₩67,979 | ₩68,730 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,716 | ₩68,944 | ₩68,060 | ₩68,354 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,212 | ₩69,761 | ₩69,212 | ₩69,681 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,051 | ₩69,534 | ₩67,952 | ₩68,502 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,850 | ₩69,319 | ₩68,716 | ₩68,743 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,783 | ₩69,480 | ₩68,783 | ₩69,386 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,341 | ₩68,823 | ₩67,805 | ₩68,770 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,457 | ₩68,328 | ₩67,416 | ₩68,100 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,132 | ₩69,132 | ₩68,046 | ₩68,381 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,462 | ₩68,837 | ₩68,207 | ₩68,569 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩68,957 | ₩69,560 | ₩68,917 | ₩69,024 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,343 | ₩71,490 | ₩71,075 | ₩71,195 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,115 | ₩71,249 | ₩70,860 | ₩71,128 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,887 | ₩71,249 | ₩70,003 | ₩70,083 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,860 | ₩71,075 | ₩70,418 | ₩70,431 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,369 | ₩71,450 | ₩71,195 | ₩71,249 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,721 | ₩69,976 | ₩69,292 | ₩69,828 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,751 | ₩69,333 | ₩67,658 | ₩69,225 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,127 | ₩68,730 | ₩67,564 | ₩67,631 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,292 | ₩69,668 | ₩67,296 | ₩68,596 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,542 | ₩68,676 | ₩68,100 | ₩68,180 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,212 | ₩69,279 | ₩67,483 | ₩67,711 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,324 | ₩70,686 | ₩70,110 | ₩70,565 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,128 | ₩71,128 | ₩70,472 | ₩70,539 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,289 | ₩71,745 | ₩71,182 | ₩71,544 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,244 | ₩71,075 | ₩70,123 | ₩70,673 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,472 | ₩70,525 | ₩70,070 | ₩70,123 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,761 | ₩70,445 | ₩69,614 | ₩70,244 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,565 | ₩70,807 | ₩70,257 | ₩70,565 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,070 | ₩70,351 | ₩70,043 | ₩70,324 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,770 | ₩69,172 | ₩68,609 | ₩68,864 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,859 | ₩68,756 | ₩67,738 | ₩68,462 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,845 | ₩68,569 | ₩67,631 | ₩68,462 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,256 | ₩67,912 | ₩67,175 | ₩67,550 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,622 | ₩68,649 | ₩67,765 | ₩68,247 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,368 | ₩68,488 | ₩67,926 | ₩68,127 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,587 | ₩70,043 | ₩69,493 | ₩69,922 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,199 | ₩70,177 | ₩69,091 | ₩69,976 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,306 | ₩69,440 | ₩68,555 | ₩69,118 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,284 | ₩70,485 | ₩70,150 | ₩70,351 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,485 | ₩70,753 | ₩70,351 | ₩70,512 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,061 | ₩71,061 | ₩70,070 | ₩70,137 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,257 | ₩70,860 | ₩70,150 | ₩70,780 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,158 | ₩69,306 | ₩68,957 | ₩69,185 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,703 | ₩68,971 | ₩68,100 | ₩68,354 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,582 | ₩69,225 | ₩68,582 | ₩68,689 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩67,979 | ₩68,756 | ₩67,778 | ₩68,663 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,805 | ₩67,899 | ₩67,390 | ₩67,631 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,483 | ₩67,939 | ₩67,483 | ₩67,885 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,609 | ₩68,703 | ₩68,234 | ₩68,328 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,113 | ₩68,743 | ₩68,006 | ₩68,689 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,658 | ₩67,952 | ₩66,813 | ₩67,376 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,153 | ₩68,435 | ₩68,100 | ₩68,368 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,421 | ₩68,502 | ₩67,524 | ₩67,631 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,287 | ₩68,502 | ₩68,086 | ₩68,475 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,810 | ₩69,346 | ₩68,649 | ₩68,823 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,711 | ₩67,939 | ₩67,390 | ₩67,698 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,457 | ₩67,698 | ₩67,269 | ₩67,604 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,162 | ₩67,550 | ₩67,095 | ₩67,510 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,808 | ₩66,586 | ₩65,728 | ₩66,586 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,251 | ₩66,438 | ₩65,942 | ₩66,063 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,259 | ₩65,849 | ₩65,004 | ₩65,674 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,050 | ₩66,184 | ₩65,313 | ₩65,755 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,686 | ₩62,968 | ₩62,123 | ₩62,954 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,713 | ₩63,195 | ₩62,566 | ₩62,887 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,882 | ₩63,088 | ₩61,762 | ₩62,659 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩62,954 | ₩63,517 | ₩62,847 | ₩63,075 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,279 | ₩62,901 | ₩61,266 | ₩62,860 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,440 | ₩61,494 | ₩60,676 | ₩60,931 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,346 | ₩61,614 | ₩60,944 | ₩61,065 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,137 | ₩62,525 | ₩61,480 | ₩61,507 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,021 | ₩63,450 | ₩62,834 | ₩63,182 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,547 | ₩62,217 | ₩61,494 | ₩61,896 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,150 | ₩63,061 | ₩61,922 | ₩62,472 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,271 | ₩62,298 | ₩60,958 | ₩61,159 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,056 | ₩63,128 | ₩61,829 | ₩62,860 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,785 | ₩64,026 | ₩62,941 | ₩62,981 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,442 | ₩64,549 | ₩64,107 | ₩64,267 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,825 | ₩64,227 | ₩63,772 | ₩63,999 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,678 | ₩64,053 | ₩62,740 | ₩62,914 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,053 | ₩64,120 | ₩63,102 | ₩63,236 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,629 | ₩64,978 | ₩64,348 | ₩64,669 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,509 | ₩65,540 | ₩64,254 | ₩64,683 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩62,954 | ₩64,522 | ₩62,566 | ₩64,241 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,316 | ₩63,852 | ₩63,088 | ₩63,437 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,147 | ₩64,562 | ₩63,209 | ₩63,946 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,656 | ₩64,991 | ₩64,308 | ₩64,911 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,013 | ₩64,602 | ₩62,847 | ₩64,308 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,224 | ₩67,028 | ₩66,224 | ₩66,720 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,537 | ₩67,845 | ₩67,470 | ₩67,684 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,341 | ₩68,341 | ₩67,457 | ₩67,899 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,756 | ₩68,823 | ₩68,421 | ₩68,743 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,859 | ₩68,435 | ₩67,778 | ₩68,274 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩67,952 | ₩68,167 | ₩67,497 | ₩67,604 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,921 | ₩68,180 | ₩66,907 | ₩68,167 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,041 | ₩67,229 | ₩66,760 | ₩67,215 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,564 | ₩67,979 | ₩67,430 | ₩67,617 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,068 | ₩67,510 | ₩66,653 | ₩67,376 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,055 | ₩67,457 | ₩66,693 | ₩67,349 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,408 | ₩68,408 | ₩67,229 | ₩67,390 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,060 | ₩68,354 | ₩67,684 | ₩68,287 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,711 | ₩67,832 | ₩67,483 | ₩67,684 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,907 | ₩67,564 | ₩66,867 | ₩67,430 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,197 | ₩66,907 | ₩66,184 | ₩66,880 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,634 | ₩65,996 | ₩65,286 | ₩65,473 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,653 | ₩66,653 | ₩65,554 | ₩65,822 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,559 | ₩66,706 | ₩65,822 | ₩66,358 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,554 | ₩66,425 | ₩65,433 | ₩66,291 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,586 | ₩66,760 | ₩65,648 | ₩65,929 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,671 | ₩67,778 | ₩66,465 | ₩67,296 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,644 | ₩67,671 | ₩67,229 | ₩67,497 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩66,947 | ₩67,363 | ₩66,867 | ₩67,323 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,251 | ₩66,612 | ₩66,237 | ₩66,438 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,808 | ₩66,318 | ₩65,728 | ₩66,264 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩65,942 | ₩66,251 | ₩65,835 | ₩65,983 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,272 | ₩65,661 | ₩65,098 | ₩65,420 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,790 | ₩65,112 | ₩64,602 | ₩64,710 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,420 | ₩65,447 | ₩65,045 | ₩65,246 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,648 | ₩65,916 | ₩65,433 | ₩65,621 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,246 | ₩65,420 | ₩65,112 | ₩65,406 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,406 | ₩65,447 | ₩65,045 | ₩65,232 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩64,937 | ₩65,674 | ₩64,937 | ₩65,661 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,442 | ₩64,656 | ₩64,241 | ₩64,602 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,187 | ₩64,468 | ₩64,120 | ₩64,442 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,643 | ₩64,643 | ₩64,388 | ₩64,415 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,857 | ₩65,098 | ₩64,683 | ₩64,736 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,133 | ₩64,535 | ₩63,973 | ₩64,522 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,758 | ₩64,053 | ₩63,691 | ₩64,040 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,834 | ₩62,860 | ₩62,646 | ₩62,726 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,780 | ₩62,860 | ₩62,686 | ₩62,753 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,405 | ₩62,539 | ₩62,311 | ₩62,539 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,700 | ₩62,941 | ₩62,633 | ₩62,941 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,619 | ₩62,646 | ₩62,512 | ₩62,619 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,298 | ₩62,619 | ₩62,204 | ₩62,592 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,284 | ₩62,365 | ₩62,164 | ₩62,338 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,874 | ₩63,262 | ₩62,860 | ₩63,008 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,525 | ₩62,726 | ₩62,351 | ₩62,445 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,525 | ₩62,566 | ₩61,815 | ₩61,842 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,365 | ₩62,405 | ₩62,030 | ₩62,257 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,035 | ₩63,102 | ₩62,646 | ₩62,673 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,410 | ₩63,423 | ₩62,579 | ₩62,767 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,061 | ₩63,370 | ₩62,887 | ₩63,329 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,008 | ₩63,584 | ₩62,901 | ₩63,396 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,646 | ₩62,914 | ₩62,633 | ₩62,860 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,155 | ₩63,209 | ₩62,807 | ₩62,981 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,423 | ₩63,611 | ₩63,128 | ₩63,195 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,021 | ₩63,021 | ₩62,780 | ₩62,954 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,646 | ₩62,847 | ₩62,552 | ₩62,847 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,901 | ₩62,927 | ₩62,606 | ₩62,874 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,847 | ₩63,169 | ₩62,847 | ₩63,008 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,834 | ₩63,061 | ₩62,780 | ₩63,021 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,646 | ₩62,901 | ₩62,525 | ₩62,780 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,231 | ₩62,458 | ₩61,829 | ₩62,458 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,721 | ₩62,164 | ₩61,681 | ₩62,123 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,172 | ₩61,815 | ₩60,864 | ₩61,587 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩62,954 | ₩63,048 | ₩61,695 | ₩61,708 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,472 | ₩62,767 | ₩62,257 | ₩62,472 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,472 | ₩62,807 | ₩62,244 | ₩62,606 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,075 | ₩63,437 | ₩62,686 | ₩62,901 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,262 | ₩63,932 | ₩63,115 | ₩63,584 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,254 | ₩64,281 | ₩63,477 | ₩63,571 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,200 | ₩64,200 | ₩63,973 | ₩64,107 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,026 | ₩64,294 | ₩63,973 | ₩64,120 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,906 | ₩64,107 | ₩63,691 | ₩64,080 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩62,994 | ₩63,316 | ₩62,579 | ₩63,289 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,745 | ₩63,865 | ₩63,195 | ₩63,370 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,209 | ₩63,745 | ₩63,088 | ₩63,611 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,115 | ₩63,423 | ₩62,994 | ₩63,021 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩63,959 | ₩63,999 | ₩63,624 | ₩63,879 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,772 | ₩63,825 | ₩63,517 | ₩63,758 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,133 | ₩64,321 | ₩63,999 | ₩64,093 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,045 | ₩65,071 | ₩64,495 | ₩64,736 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,281 | ₩64,656 | ₩64,227 | ₩64,562 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,549 | ₩64,629 | ₩64,375 | ₩64,629 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,026 | ₩64,120 | ₩63,906 | ₩63,999 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,396 | ₩63,785 | ₩63,370 | ₩63,624 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,276 | ₩63,544 | ₩62,860 | ₩63,169 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,463 | ₩63,504 | ₩63,236 | ₩63,276 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,356 | ₩63,812 | ₩63,329 | ₩63,758 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,592 | ₩63,155 | ₩62,579 | ₩63,048 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,249 | ₩63,517 | ₩62,968 | ₩63,128 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩62,941 | ₩63,142 | ₩62,579 | ₩62,954 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,668 | ₩62,405 | ₩61,520 | ₩62,056 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,525 | ₩62,807 | ₩62,298 | ₩62,619 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,115 | ₩63,195 | ₩60,770 | ₩60,904 | -3.50% | 627.1만 |
|---|