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 | ₩69,937 | ₩70,044 | ₩69,749 | ₩70,044 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,252 | ₩69,521 | ₩68,930 | ₩69,132 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,910 | ₩70,124 | ₩69,722 | ₩70,030 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,117 | ₩71,131 | ₩70,822 | ₩70,903 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,527 | ₩70,970 | ₩70,513 | ₩70,862 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,534 | ₩69,789 | ₩69,293 | ₩69,641 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,158 | ₩69,360 | ₩68,716 | ₩69,091 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,695 | ₩69,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,440 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,641 | ₩69,802 | ₩69,440 | ₩69,762 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,789 | ₩70,165 | ₩69,467 | ₩69,883 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,379 | ₩70,715 | ₩70,232 | ₩70,487 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,326 | ₩70,460 | ₩69,896 | ₩70,138 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩71,023 | ₩71,090 | ₩70,299 | ₩70,433 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,359 | ₩71,721 | ₩71,292 | ₩71,600 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,157 | ₩71,667 | ₩71,010 | ₩71,640 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,138 | ₩70,312 | ₩70,004 | ₩70,299 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩70,017 | ₩70,205 | ₩69,883 | ₩70,111 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,628 | ₩69,789 | ₩68,836 | ₩69,226 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,360 | ₩69,387 | ₩68,984 | ₩69,158 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,373 | ₩69,977 | ₩69,360 | ₩69,668 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,527 | ₩70,594 | ₩70,339 | ₩70,446 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,191 | ₩70,352 | ₩69,950 | ₩69,977 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,332 | ₩71,412 | ₩70,929 | ₩71,063 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,546 | ₩71,707 | ₩71,453 | ₩71,506 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,184 | ₩71,734 | ₩71,157 | ₩71,654 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,849 | ₩71,184 | ₩70,594 | ₩71,104 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,634 | ₩70,862 | ₩70,607 | ₩70,809 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,768 | ₩71,131 | ₩70,527 | ₩70,674 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,916 | ₩70,956 | ₩70,446 | ₩70,554 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,278 | ₩71,399 | ₩70,594 | ₩70,768 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,889 | ₩71,063 | ₩70,742 | ₩70,956 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,768 | ₩70,889 | ₩70,554 | ₩70,621 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,191 | ₩70,594 | ₩70,138 | ₩70,554 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,856 | ₩69,869 | ₩69,574 | ₩69,762 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,554 | ₩70,567 | ₩70,205 | ₩70,272 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,494 | ₩69,977 | ₩69,494 | ₩69,843 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,977 | ₩70,004 | ₩69,668 | ₩69,829 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,668 | ₩69,910 | ₩69,333 | ₩69,400 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,460 | ₩70,607 | ₩70,285 | ₩70,339 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,111 | ₩70,232 | ₩69,869 | ₩70,004 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,205 | ₩70,393 | ₩70,111 | ₩70,165 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,460 | ₩70,500 | ₩70,138 | ₩70,259 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,245 | ₩70,245 | ₩69,776 | ₩69,923 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,111 | ₩70,259 | ₩70,030 | ₩70,138 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,352 | ₩70,379 | ₩69,950 | ₩70,326 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,454 | ₩69,950 | ₩69,333 | ₩69,628 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩70,057 | ₩70,084 | ₩69,615 | ₩69,628 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,293 | ₩69,910 | ₩69,172 | ₩69,789 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,340 | ₩68,662 | ₩68,179 | ₩68,595 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,675 | ₩68,702 | ₩67,763 | ₩68,327 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,159 | ₩67,871 | ₩66,972 | ₩67,803 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,677 | ₩67,441 | ₩66,113 | ₩66,274 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,838 | ₩67,441 | ₩66,650 | ₩67,186 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩68,045 | ₩68,045 | ₩67,240 | ₩67,817 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,575 | ₩67,830 | ₩67,213 | ₩67,294 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,763 | ₩68,085 | ₩67,388 | ₩67,723 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,340 | ₩68,675 | ₩68,340 | ₩68,568 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,488 | ₩68,635 | ₩68,206 | ₩68,568 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,575 | ₩67,790 | ₩67,253 | ₩67,307 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,677 | ₩67,441 | ₩66,650 | ₩67,334 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,488 | ₩68,675 | ₩68,286 | ₩68,461 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,199 | ₩69,413 | ₩68,702 | ₩69,239 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,810 | ₩68,997 | ₩68,608 | ₩68,783 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,971 | ₩69,065 | ₩68,286 | ₩68,367 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,494 | ₩69,869 | ₩69,185 | ₩69,722 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,158 | ₩69,507 | ₩69,051 | ₩69,346 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,354 | ₩68,836 | ₩68,058 | ₩68,810 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,796 | ₩69,024 | ₩68,139 | ₩68,434 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,293 | ₩69,843 | ₩69,293 | ₩69,762 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,132 | ₩69,615 | ₩68,032 | ₩68,582 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,930 | ₩69,400 | ₩68,796 | ₩68,823 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,863 | ₩69,561 | ₩68,863 | ₩69,467 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,421 | ₩68,904 | ₩67,884 | ₩68,850 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,535 | ₩68,407 | ₩67,495 | ₩68,179 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,212 | ₩69,212 | ₩68,125 | ₩68,461 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,541 | ₩68,917 | ₩68,286 | ₩68,649 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩69,038 | ₩69,641 | ₩68,997 | ₩69,105 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,426 | ₩71,573 | ₩71,157 | ₩71,278 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,198 | ₩71,332 | ₩70,943 | ₩71,211 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,970 | ₩71,332 | ₩70,084 | ₩70,165 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,943 | ₩71,157 | ₩70,500 | ₩70,513 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,453 | ₩71,533 | ₩71,278 | ₩71,332 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,802 | ₩70,057 | ₩69,373 | ₩69,910 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,830 | ₩69,413 | ₩67,736 | ₩69,306 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,206 | ₩68,810 | ₩67,642 | ₩67,710 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,373 | ₩69,749 | ₩67,374 | ₩68,675 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,622 | ₩68,756 | ₩68,179 | ₩68,260 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,293 | ₩69,360 | ₩67,562 | ₩67,790 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,406 | ₩70,768 | ₩70,191 | ₩70,648 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,211 | ₩71,211 | ₩70,554 | ₩70,621 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,372 | ₩71,828 | ₩71,265 | ₩71,627 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,326 | ₩71,157 | ₩70,205 | ₩70,755 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,554 | ₩70,607 | ₩70,151 | ₩70,205 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,843 | ₩70,527 | ₩69,695 | ₩70,326 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,648 | ₩70,889 | ₩70,339 | ₩70,648 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,151 | ₩70,433 | ₩70,124 | ₩70,406 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,850 | ₩69,252 | ₩68,689 | ₩68,944 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,938 | ₩68,836 | ₩67,817 | ₩68,541 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,924 | ₩68,649 | ₩67,710 | ₩68,541 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,334 | ₩67,991 | ₩67,253 | ₩67,629 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,702 | ₩68,729 | ₩67,844 | ₩68,327 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,447 | ₩68,568 | ₩68,005 | ₩68,206 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,668 | ₩70,124 | ₩69,574 | ₩70,004 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,279 | ₩70,259 | ₩69,172 | ₩70,057 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,387 | ₩69,521 | ₩68,635 | ₩69,199 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,366 | ₩70,567 | ₩70,232 | ₩70,433 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,567 | ₩70,835 | ₩70,433 | ₩70,594 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,144 | ₩71,144 | ₩70,151 | ₩70,218 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,339 | ₩70,943 | ₩70,232 | ₩70,862 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,239 | ₩69,387 | ₩69,038 | ₩69,266 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,783 | ₩69,051 | ₩68,179 | ₩68,434 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,662 | ₩69,306 | ₩68,662 | ₩68,769 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩68,058 | ₩68,836 | ₩67,857 | ₩68,743 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,884 | ₩67,978 | ₩67,468 | ₩67,710 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,562 | ₩68,018 | ₩67,562 | ₩67,964 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,689 | ₩68,783 | ₩68,313 | ₩68,407 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,193 | ₩68,823 | ₩68,085 | ₩68,769 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,736 | ₩68,032 | ₩66,891 | ₩67,455 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,233 | ₩68,514 | ₩68,179 | ₩68,447 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,501 | ₩68,582 | ₩67,602 | ₩67,710 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,367 | ₩68,582 | ₩68,166 | ₩68,555 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,890 | ₩69,427 | ₩68,729 | ₩68,904 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,790 | ₩68,018 | ₩67,468 | ₩67,777 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,535 | ₩67,777 | ₩67,347 | ₩67,683 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,240 | ₩67,629 | ₩67,173 | ₩67,589 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,885 | ₩66,663 | ₩65,804 | ₩66,663 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,328 | ₩66,516 | ₩66,019 | ₩66,140 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,335 | ₩65,925 | ₩65,080 | ₩65,751 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,126 | ₩66,261 | ₩65,389 | ₩65,831 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,759 | ₩63,041 | ₩62,196 | ₩63,027 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,786 | ₩63,269 | ₩62,638 | ₩62,960 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,954 | ₩63,162 | ₩61,833 | ₩62,732 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩63,027 | ₩63,591 | ₩62,920 | ₩63,148 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,350 | ₩62,974 | ₩61,337 | ₩62,934 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,511 | ₩61,565 | ₩60,747 | ₩61,002 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,418 | ₩61,686 | ₩61,015 | ₩61,136 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,209 | ₩62,598 | ₩61,552 | ₩61,579 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,095 | ₩63,524 | ₩62,907 | ₩63,255 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,619 | ₩62,290 | ₩61,565 | ₩61,968 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,222 | ₩63,135 | ₩61,994 | ₩62,544 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,343 | ₩62,370 | ₩61,028 | ₩61,230 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,129 | ₩63,202 | ₩61,901 | ₩62,934 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,859 | ₩64,101 | ₩63,014 | ₩63,054 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,517 | ₩64,624 | ₩64,181 | ₩64,342 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,899 | ₩64,302 | ₩63,846 | ₩64,074 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,752 | ₩64,128 | ₩62,813 | ₩62,987 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,128 | ₩64,195 | ₩63,175 | ₩63,309 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,704 | ₩65,053 | ₩64,423 | ₩64,745 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,584 | ₩65,617 | ₩64,329 | ₩64,758 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩63,027 | ₩64,597 | ₩62,638 | ₩64,315 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,390 | ₩63,926 | ₩63,162 | ₩63,510 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,221 | ₩64,637 | ₩63,282 | ₩64,020 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,731 | ₩65,067 | ₩64,382 | ₩64,986 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,087 | ₩64,678 | ₩62,920 | ₩64,382 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,301 | ₩67,106 | ₩66,301 | ₩66,797 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,616 | ₩67,924 | ₩67,549 | ₩67,763 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,421 | ₩68,421 | ₩67,535 | ₩67,978 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,836 | ₩68,904 | ₩68,501 | ₩68,823 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,938 | ₩68,514 | ₩67,857 | ₩68,354 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩68,032 | ₩68,246 | ₩67,575 | ₩67,683 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,999 | ₩68,260 | ₩66,985 | ₩68,246 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,119 | ₩67,307 | ₩66,838 | ₩67,294 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,642 | ₩68,058 | ₩67,508 | ₩67,696 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,146 | ₩67,589 | ₩66,730 | ₩67,455 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,133 | ₩67,535 | ₩66,770 | ₩67,428 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,488 | ₩68,488 | ₩67,307 | ₩67,468 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,139 | ₩68,434 | ₩67,763 | ₩68,367 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,790 | ₩67,911 | ₩67,562 | ₩67,763 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,985 | ₩67,642 | ₩66,945 | ₩67,508 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,274 | ₩66,985 | ₩66,261 | ₩66,958 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,711 | ₩66,073 | ₩65,362 | ₩65,550 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,730 | ₩66,730 | ₩65,630 | ₩65,898 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,636 | ₩66,784 | ₩65,898 | ₩66,435 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,630 | ₩66,502 | ₩65,509 | ₩66,368 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,663 | ₩66,838 | ₩65,724 | ₩66,006 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,750 | ₩67,857 | ₩66,542 | ₩67,374 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,723 | ₩67,750 | ₩67,307 | ₩67,575 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩67,025 | ₩67,441 | ₩66,945 | ₩67,401 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,328 | ₩66,690 | ₩66,314 | ₩66,516 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,885 | ₩66,395 | ₩65,804 | ₩66,341 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩66,019 | ₩66,328 | ₩65,912 | ₩66,059 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,348 | ₩65,737 | ₩65,174 | ₩65,496 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,865 | ₩65,187 | ₩64,678 | ₩64,785 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,496 | ₩65,523 | ₩65,120 | ₩65,322 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,724 | ₩65,992 | ₩65,509 | ₩65,697 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,322 | ₩65,496 | ₩65,187 | ₩65,483 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,483 | ₩65,523 | ₩65,120 | ₩65,308 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩65,013 | ₩65,751 | ₩65,013 | ₩65,737 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,517 | ₩64,731 | ₩64,315 | ₩64,678 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,262 | ₩64,543 | ₩64,195 | ₩64,517 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,718 | ₩64,718 | ₩64,463 | ₩64,490 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,932 | ₩65,174 | ₩64,758 | ₩64,812 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,208 | ₩64,610 | ₩64,047 | ₩64,597 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,832 | ₩64,128 | ₩63,765 | ₩64,114 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,907 | ₩62,934 | ₩62,719 | ₩62,799 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,853 | ₩62,934 | ₩62,759 | ₩62,826 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,477 | ₩62,612 | ₩62,383 | ₩62,612 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,773 | ₩63,014 | ₩62,705 | ₩63,014 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,692 | ₩62,719 | ₩62,585 | ₩62,692 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,370 | ₩62,692 | ₩62,276 | ₩62,665 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,357 | ₩62,437 | ₩62,236 | ₩62,410 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,947 | ₩63,336 | ₩62,934 | ₩63,081 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,598 | ₩62,799 | ₩62,424 | ₩62,518 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,598 | ₩62,638 | ₩61,887 | ₩61,914 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,437 | ₩62,477 | ₩62,102 | ₩62,330 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,108 | ₩63,175 | ₩62,719 | ₩62,746 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,484 | ₩63,497 | ₩62,652 | ₩62,840 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,135 | ₩63,443 | ₩62,960 | ₩63,403 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,081 | ₩63,658 | ₩62,974 | ₩63,470 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,719 | ₩62,987 | ₩62,705 | ₩62,934 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,229 | ₩63,282 | ₩62,880 | ₩63,054 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,497 | ₩63,685 | ₩63,202 | ₩63,269 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,095 | ₩63,095 | ₩62,853 | ₩63,027 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,719 | ₩62,920 | ₩62,625 | ₩62,920 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,974 | ₩63,001 | ₩62,679 | ₩62,947 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,920 | ₩63,242 | ₩62,920 | ₩63,081 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,907 | ₩63,135 | ₩62,853 | ₩63,095 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,719 | ₩62,974 | ₩62,598 | ₩62,853 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,303 | ₩62,531 | ₩61,901 | ₩62,531 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,793 | ₩62,236 | ₩61,753 | ₩62,196 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,243 | ₩61,887 | ₩60,935 | ₩61,659 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩63,027 | ₩63,121 | ₩61,766 | ₩61,780 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,544 | ₩62,840 | ₩62,330 | ₩62,544 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,544 | ₩62,880 | ₩62,316 | ₩62,679 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,148 | ₩63,510 | ₩62,759 | ₩62,974 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,336 | ₩64,007 | ₩63,188 | ₩63,658 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,329 | ₩64,356 | ₩63,551 | ₩63,645 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,275 | ₩64,275 | ₩64,047 | ₩64,181 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,101 | ₩64,369 | ₩64,047 | ₩64,195 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,980 | ₩64,181 | ₩63,765 | ₩64,154 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩63,068 | ₩63,390 | ₩62,652 | ₩63,363 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,819 | ₩63,940 | ₩63,269 | ₩63,443 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,282 | ₩63,819 | ₩63,162 | ₩63,685 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,188 | ₩63,497 | ₩63,068 | ₩63,095 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩64,034 | ₩64,074 | ₩63,698 | ₩63,953 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,846 | ₩63,899 | ₩63,591 | ₩63,832 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,208 | ₩64,396 | ₩64,074 | ₩64,168 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,120 | ₩65,147 | ₩64,570 | ₩64,812 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,356 | ₩64,731 | ₩64,302 | ₩64,637 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,624 | ₩64,704 | ₩64,450 | ₩64,704 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,101 | ₩64,195 | ₩63,980 | ₩64,074 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,470 | ₩63,859 | ₩63,443 | ₩63,698 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,349 | ₩63,618 | ₩62,934 | ₩63,242 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,537 | ₩63,577 | ₩63,309 | ₩63,349 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,430 | ₩63,886 | ₩63,403 | ₩63,832 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,665 | ₩63,229 | ₩62,652 | ₩63,121 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,323 | ₩63,591 | ₩63,041 | ₩63,202 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩63,014 | ₩63,215 | ₩62,652 | ₩63,027 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,740 | ₩62,477 | ₩61,592 | ₩62,129 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,598 | ₩62,880 | ₩62,370 | ₩62,692 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,188 | ₩63,269 | ₩60,841 | ₩60,975 | -3.50% | 627.1만 |
|---|