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 | ₩69,933 | ₩70,041 | ₩69,746 | ₩70,041 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,249 | ₩69,518 | ₩68,927 | ₩69,129 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,907 | ₩70,121 | ₩69,719 | ₩70,027 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,114 | ₩71,127 | ₩70,819 | ₩70,899 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,524 | ₩70,966 | ₩70,510 | ₩70,859 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,531 | ₩69,786 | ₩69,290 | ₩69,638 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,155 | ₩69,357 | ₩68,713 | ₩69,088 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,692 | ₩69,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,437 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,638 | ₩69,799 | ₩69,437 | ₩69,759 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,786 | ₩70,161 | ₩69,464 | ₩69,880 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,376 | ₩70,712 | ₩70,229 | ₩70,483 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,322 | ₩70,457 | ₩69,893 | ₩70,135 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩71,020 | ₩71,087 | ₩70,296 | ₩70,430 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,355 | ₩71,718 | ₩71,288 | ₩71,597 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,154 | ₩71,664 | ₩71,007 | ₩71,637 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,135 | ₩70,309 | ₩70,001 | ₩70,296 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩70,014 | ₩70,202 | ₩69,880 | ₩70,108 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,625 | ₩69,786 | ₩68,833 | ₩69,222 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,357 | ₩69,383 | ₩68,981 | ₩69,155 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,370 | ₩69,974 | ₩69,357 | ₩69,665 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,524 | ₩70,591 | ₩70,336 | ₩70,443 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,188 | ₩70,349 | ₩69,947 | ₩69,974 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,329 | ₩71,409 | ₩70,926 | ₩71,060 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,543 | ₩71,704 | ₩71,449 | ₩71,503 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,181 | ₩71,731 | ₩71,154 | ₩71,651 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,846 | ₩71,181 | ₩70,591 | ₩71,101 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,631 | ₩70,859 | ₩70,604 | ₩70,805 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,765 | ₩71,127 | ₩70,524 | ₩70,671 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,913 | ₩70,953 | ₩70,443 | ₩70,551 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,275 | ₩71,396 | ₩70,591 | ₩70,765 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,886 | ₩71,060 | ₩70,738 | ₩70,953 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,765 | ₩70,886 | ₩70,551 | ₩70,618 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,188 | ₩70,591 | ₩70,135 | ₩70,551 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,853 | ₩69,866 | ₩69,571 | ₩69,759 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,551 | ₩70,564 | ₩70,202 | ₩70,269 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,491 | ₩69,974 | ₩69,491 | ₩69,840 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,974 | ₩70,001 | ₩69,665 | ₩69,826 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,665 | ₩69,907 | ₩69,330 | ₩69,397 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,457 | ₩70,604 | ₩70,282 | ₩70,336 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,108 | ₩70,229 | ₩69,866 | ₩70,001 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,202 | ₩70,390 | ₩70,108 | ₩70,161 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,457 | ₩70,497 | ₩70,135 | ₩70,255 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,242 | ₩70,242 | ₩69,772 | ₩69,920 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,108 | ₩70,255 | ₩70,027 | ₩70,135 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,349 | ₩70,376 | ₩69,947 | ₩70,322 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,450 | ₩69,947 | ₩69,330 | ₩69,625 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩70,054 | ₩70,081 | ₩69,611 | ₩69,625 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,290 | ₩69,907 | ₩69,169 | ₩69,786 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,337 | ₩68,659 | ₩68,176 | ₩68,592 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,672 | ₩68,699 | ₩67,760 | ₩68,324 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,156 | ₩67,867 | ₩66,969 | ₩67,800 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,674 | ₩67,438 | ₩66,110 | ₩66,271 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,835 | ₩67,438 | ₩66,647 | ₩67,183 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩68,042 | ₩68,042 | ₩67,237 | ₩67,814 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,572 | ₩67,827 | ₩67,210 | ₩67,291 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,760 | ₩68,082 | ₩67,385 | ₩67,720 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,337 | ₩68,672 | ₩68,337 | ₩68,565 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,485 | ₩68,632 | ₩68,203 | ₩68,565 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,572 | ₩67,787 | ₩67,250 | ₩67,304 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,674 | ₩67,438 | ₩66,647 | ₩67,331 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,485 | ₩68,672 | ₩68,283 | ₩68,458 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,196 | ₩69,410 | ₩68,699 | ₩69,236 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,807 | ₩68,994 | ₩68,605 | ₩68,780 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,968 | ₩69,061 | ₩68,283 | ₩68,364 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,491 | ₩69,866 | ₩69,182 | ₩69,719 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,155 | ₩69,504 | ₩69,048 | ₩69,343 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,350 | ₩68,833 | ₩68,055 | ₩68,807 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,793 | ₩69,021 | ₩68,136 | ₩68,431 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,290 | ₩69,840 | ₩69,290 | ₩69,759 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,129 | ₩69,611 | ₩68,028 | ₩68,579 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,927 | ₩69,397 | ₩68,793 | ₩68,820 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,860 | ₩69,558 | ₩68,860 | ₩69,464 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,418 | ₩68,900 | ₩67,881 | ₩68,847 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,532 | ₩68,404 | ₩67,492 | ₩68,176 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,209 | ₩69,209 | ₩68,122 | ₩68,458 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,538 | ₩68,914 | ₩68,283 | ₩68,646 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩69,035 | ₩69,638 | ₩68,994 | ₩69,102 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,423 | ₩71,570 | ₩71,154 | ₩71,275 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,194 | ₩71,329 | ₩70,940 | ₩71,208 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,966 | ₩71,329 | ₩70,081 | ₩70,161 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,940 | ₩71,154 | ₩70,497 | ₩70,510 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,449 | ₩71,530 | ₩71,275 | ₩71,329 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,799 | ₩70,054 | ₩69,370 | ₩69,907 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,827 | ₩69,410 | ₩67,733 | ₩69,303 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,203 | ₩68,807 | ₩67,639 | ₩67,707 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,370 | ₩69,746 | ₩67,371 | ₩68,672 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,619 | ₩68,753 | ₩68,176 | ₩68,257 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,290 | ₩69,357 | ₩67,559 | ₩67,787 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,403 | ₩70,765 | ₩70,188 | ₩70,644 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,208 | ₩71,208 | ₩70,551 | ₩70,618 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,369 | ₩71,825 | ₩71,262 | ₩71,624 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,322 | ₩71,154 | ₩70,202 | ₩70,752 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,551 | ₩70,604 | ₩70,148 | ₩70,202 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,840 | ₩70,524 | ₩69,692 | ₩70,322 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,644 | ₩70,886 | ₩70,336 | ₩70,644 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,148 | ₩70,430 | ₩70,121 | ₩70,403 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,847 | ₩69,249 | ₩68,686 | ₩68,941 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,935 | ₩68,833 | ₩67,814 | ₩68,538 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,921 | ₩68,646 | ₩67,707 | ₩68,538 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,331 | ₩67,988 | ₩67,250 | ₩67,626 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,699 | ₩68,726 | ₩67,841 | ₩68,324 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,444 | ₩68,565 | ₩68,002 | ₩68,203 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,665 | ₩70,121 | ₩69,571 | ₩70,001 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,276 | ₩70,255 | ₩69,169 | ₩70,054 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,383 | ₩69,518 | ₩68,632 | ₩69,196 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,363 | ₩70,564 | ₩70,229 | ₩70,430 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,564 | ₩70,832 | ₩70,430 | ₩70,591 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,141 | ₩71,141 | ₩70,148 | ₩70,215 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,336 | ₩70,940 | ₩70,229 | ₩70,859 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,236 | ₩69,383 | ₩69,035 | ₩69,263 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,780 | ₩69,048 | ₩68,176 | ₩68,431 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,659 | ₩69,303 | ₩68,659 | ₩68,766 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩68,055 | ₩68,833 | ₩67,854 | ₩68,739 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,881 | ₩67,975 | ₩67,465 | ₩67,707 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,559 | ₩68,015 | ₩67,559 | ₩67,961 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,686 | ₩68,780 | ₩68,310 | ₩68,404 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,189 | ₩68,820 | ₩68,082 | ₩68,766 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,733 | ₩68,028 | ₩66,888 | ₩67,452 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,230 | ₩68,511 | ₩68,176 | ₩68,444 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,498 | ₩68,579 | ₩67,599 | ₩67,707 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,364 | ₩68,579 | ₩68,163 | ₩68,552 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,887 | ₩69,424 | ₩68,726 | ₩68,900 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,787 | ₩68,015 | ₩67,465 | ₩67,774 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,532 | ₩67,774 | ₩67,344 | ₩67,680 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,237 | ₩67,626 | ₩67,170 | ₩67,586 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,882 | ₩66,660 | ₩65,802 | ₩66,660 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,325 | ₩66,513 | ₩66,016 | ₩66,137 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,332 | ₩65,922 | ₩65,077 | ₩65,748 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,124 | ₩66,258 | ₩65,386 | ₩65,828 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,756 | ₩63,038 | ₩62,193 | ₩63,025 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,783 | ₩63,266 | ₩62,636 | ₩62,958 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,951 | ₩63,159 | ₩61,831 | ₩62,729 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩63,025 | ₩63,588 | ₩62,917 | ₩63,145 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,348 | ₩62,971 | ₩61,334 | ₩62,931 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,509 | ₩61,562 | ₩60,744 | ₩60,999 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,415 | ₩61,683 | ₩61,012 | ₩61,133 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,206 | ₩62,595 | ₩61,549 | ₩61,576 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,092 | ₩63,521 | ₩62,904 | ₩63,253 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,616 | ₩62,287 | ₩61,562 | ₩61,965 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,220 | ₩63,132 | ₩61,992 | ₩62,542 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,340 | ₩62,367 | ₩61,026 | ₩61,227 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,126 | ₩63,199 | ₩61,898 | ₩62,931 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,856 | ₩64,098 | ₩63,011 | ₩63,051 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,514 | ₩64,621 | ₩64,178 | ₩64,339 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,897 | ₩64,299 | ₩63,843 | ₩64,071 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,749 | ₩64,125 | ₩62,810 | ₩62,984 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,125 | ₩64,192 | ₩63,172 | ₩63,306 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,702 | ₩65,050 | ₩64,420 | ₩64,742 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,581 | ₩65,614 | ₩64,326 | ₩64,755 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩63,025 | ₩64,594 | ₩62,636 | ₩64,312 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,387 | ₩63,923 | ₩63,159 | ₩63,508 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,219 | ₩64,634 | ₩63,279 | ₩64,017 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,728 | ₩65,064 | ₩64,380 | ₩64,983 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,084 | ₩64,675 | ₩62,917 | ₩64,380 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,298 | ₩67,103 | ₩66,298 | ₩66,794 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,613 | ₩67,921 | ₩67,546 | ₩67,760 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,418 | ₩68,418 | ₩67,532 | ₩67,975 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,833 | ₩68,900 | ₩68,498 | ₩68,820 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,935 | ₩68,511 | ₩67,854 | ₩68,350 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩68,028 | ₩68,243 | ₩67,572 | ₩67,680 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,996 | ₩68,257 | ₩66,982 | ₩68,243 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,116 | ₩67,304 | ₩66,835 | ₩67,291 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,639 | ₩68,055 | ₩67,505 | ₩67,693 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,143 | ₩67,586 | ₩66,727 | ₩67,452 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,130 | ₩67,532 | ₩66,767 | ₩67,425 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,485 | ₩68,485 | ₩67,304 | ₩67,465 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,136 | ₩68,431 | ₩67,760 | ₩68,364 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,787 | ₩67,908 | ₩67,559 | ₩67,760 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,982 | ₩67,639 | ₩66,942 | ₩67,505 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,271 | ₩66,982 | ₩66,258 | ₩66,955 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,708 | ₩66,070 | ₩65,359 | ₩65,547 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,727 | ₩66,727 | ₩65,627 | ₩65,895 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,633 | ₩66,781 | ₩65,895 | ₩66,432 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,627 | ₩66,499 | ₩65,506 | ₩66,365 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,660 | ₩66,835 | ₩65,721 | ₩66,003 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,747 | ₩67,854 | ₩66,539 | ₩67,371 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,720 | ₩67,747 | ₩67,304 | ₩67,572 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩67,022 | ₩67,438 | ₩66,942 | ₩67,398 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,325 | ₩66,687 | ₩66,311 | ₩66,513 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,882 | ₩66,392 | ₩65,802 | ₩66,338 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩66,016 | ₩66,325 | ₩65,909 | ₩66,056 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,345 | ₩65,734 | ₩65,171 | ₩65,493 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,862 | ₩65,184 | ₩64,675 | ₩64,782 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,493 | ₩65,520 | ₩65,117 | ₩65,319 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,721 | ₩65,989 | ₩65,506 | ₩65,694 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,319 | ₩65,493 | ₩65,184 | ₩65,480 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,480 | ₩65,520 | ₩65,117 | ₩65,305 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩65,010 | ₩65,748 | ₩65,010 | ₩65,734 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,514 | ₩64,728 | ₩64,312 | ₩64,675 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,259 | ₩64,541 | ₩64,192 | ₩64,514 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,715 | ₩64,715 | ₩64,460 | ₩64,487 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,930 | ₩65,171 | ₩64,755 | ₩64,809 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,205 | ₩64,608 | ₩64,044 | ₩64,594 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,830 | ₩64,125 | ₩63,762 | ₩64,111 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,904 | ₩62,931 | ₩62,716 | ₩62,797 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,850 | ₩62,931 | ₩62,756 | ₩62,823 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,475 | ₩62,609 | ₩62,381 | ₩62,609 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,770 | ₩63,011 | ₩62,703 | ₩63,011 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,689 | ₩62,716 | ₩62,582 | ₩62,689 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,367 | ₩62,689 | ₩62,273 | ₩62,662 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,354 | ₩62,434 | ₩62,233 | ₩62,408 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,944 | ₩63,333 | ₩62,931 | ₩63,078 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,595 | ₩62,797 | ₩62,421 | ₩62,515 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,595 | ₩62,636 | ₩61,884 | ₩61,911 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,434 | ₩62,475 | ₩62,099 | ₩62,327 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,105 | ₩63,172 | ₩62,716 | ₩62,743 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,481 | ₩63,494 | ₩62,649 | ₩62,837 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,132 | ₩63,440 | ₩62,958 | ₩63,400 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,078 | ₩63,655 | ₩62,971 | ₩63,467 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,716 | ₩62,984 | ₩62,703 | ₩62,931 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,226 | ₩63,279 | ₩62,877 | ₩63,051 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,494 | ₩63,682 | ₩63,199 | ₩63,266 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,092 | ₩63,092 | ₩62,850 | ₩63,025 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,716 | ₩62,917 | ₩62,622 | ₩62,917 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,971 | ₩62,998 | ₩62,676 | ₩62,944 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,917 | ₩63,239 | ₩62,917 | ₩63,078 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,904 | ₩63,132 | ₩62,850 | ₩63,092 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,716 | ₩62,971 | ₩62,595 | ₩62,850 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,300 | ₩62,528 | ₩61,898 | ₩62,528 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,790 | ₩62,233 | ₩61,750 | ₩62,193 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,240 | ₩61,884 | ₩60,932 | ₩61,656 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩63,025 | ₩63,119 | ₩61,764 | ₩61,777 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,542 | ₩62,837 | ₩62,327 | ₩62,542 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,542 | ₩62,877 | ₩62,314 | ₩62,676 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,145 | ₩63,508 | ₩62,756 | ₩62,971 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,333 | ₩64,004 | ₩63,186 | ₩63,655 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,326 | ₩64,353 | ₩63,548 | ₩63,642 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,272 | ₩64,272 | ₩64,044 | ₩64,178 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,098 | ₩64,366 | ₩64,044 | ₩64,192 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,977 | ₩64,178 | ₩63,762 | ₩64,151 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩63,065 | ₩63,387 | ₩62,649 | ₩63,360 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,816 | ₩63,937 | ₩63,266 | ₩63,440 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,279 | ₩63,816 | ₩63,159 | ₩63,682 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,186 | ₩63,494 | ₩63,065 | ₩63,092 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩64,031 | ₩64,071 | ₩63,695 | ₩63,950 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,843 | ₩63,897 | ₩63,588 | ₩63,830 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,205 | ₩64,393 | ₩64,071 | ₩64,165 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,117 | ₩65,144 | ₩64,567 | ₩64,809 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,353 | ₩64,728 | ₩64,299 | ₩64,634 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,621 | ₩64,702 | ₩64,447 | ₩64,702 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,098 | ₩64,192 | ₩63,977 | ₩64,071 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,467 | ₩63,856 | ₩63,440 | ₩63,695 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,347 | ₩63,615 | ₩62,931 | ₩63,239 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,534 | ₩63,575 | ₩63,306 | ₩63,347 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,427 | ₩63,883 | ₩63,400 | ₩63,830 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,662 | ₩63,226 | ₩62,649 | ₩63,119 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,320 | ₩63,588 | ₩63,038 | ₩63,199 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩63,011 | ₩63,212 | ₩62,649 | ₩63,025 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,737 | ₩62,475 | ₩61,589 | ₩62,126 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,595 | ₩62,877 | ₩62,367 | ₩62,689 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,186 | ₩63,266 | ₩60,838 | ₩60,972 | -3.50% | 627.1만 |
|---|