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 | ₩69,914 | ₩70,021 | ₩69,726 | ₩70,021 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,230 | ₩69,498 | ₩68,908 | ₩69,109 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,887 | ₩70,101 | ₩69,699 | ₩70,008 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,094 | ₩71,107 | ₩70,799 | ₩70,879 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,504 | ₩70,946 | ₩70,490 | ₩70,839 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,511 | ₩69,766 | ₩69,270 | ₩69,619 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,136 | ₩69,337 | ₩68,693 | ₩69,069 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,672 | ₩69,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,417 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,619 | ₩69,780 | ₩69,417 | ₩69,739 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,766 | ₩70,142 | ₩69,444 | ₩69,860 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,356 | ₩70,691 | ₩70,209 | ₩70,463 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,303 | ₩70,437 | ₩69,873 | ₩70,115 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩71,000 | ₩71,067 | ₩70,276 | ₩70,410 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,335 | ₩71,697 | ₩71,268 | ₩71,577 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,134 | ₩71,644 | ₩70,987 | ₩71,617 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,115 | ₩70,289 | ₩69,981 | ₩70,276 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩69,994 | ₩70,182 | ₩69,860 | ₩70,088 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,605 | ₩69,766 | ₩68,814 | ₩69,203 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,337 | ₩69,364 | ₩68,961 | ₩69,136 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,350 | ₩69,954 | ₩69,337 | ₩69,645 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,504 | ₩70,571 | ₩70,316 | ₩70,423 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,168 | ₩70,329 | ₩69,927 | ₩69,954 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,308 | ₩71,389 | ₩70,906 | ₩71,040 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,523 | ₩71,684 | ₩71,429 | ₩71,483 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,161 | ₩71,711 | ₩71,134 | ₩71,630 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,826 | ₩71,161 | ₩70,571 | ₩71,080 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,611 | ₩70,839 | ₩70,584 | ₩70,785 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,745 | ₩71,107 | ₩70,504 | ₩70,651 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,893 | ₩70,933 | ₩70,423 | ₩70,531 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,255 | ₩71,375 | ₩70,571 | ₩70,745 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,866 | ₩71,040 | ₩70,718 | ₩70,933 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,745 | ₩70,866 | ₩70,531 | ₩70,598 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,168 | ₩70,571 | ₩70,115 | ₩70,531 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,833 | ₩69,847 | ₩69,552 | ₩69,739 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,531 | ₩70,544 | ₩70,182 | ₩70,249 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,471 | ₩69,954 | ₩69,471 | ₩69,820 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,954 | ₩69,981 | ₩69,645 | ₩69,806 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,645 | ₩69,887 | ₩69,310 | ₩69,377 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,437 | ₩70,584 | ₩70,262 | ₩70,316 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,088 | ₩70,209 | ₩69,847 | ₩69,981 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,182 | ₩70,370 | ₩70,088 | ₩70,142 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,437 | ₩70,477 | ₩70,115 | ₩70,236 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,222 | ₩70,222 | ₩69,753 | ₩69,900 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,088 | ₩70,236 | ₩70,008 | ₩70,115 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,329 | ₩70,356 | ₩69,927 | ₩70,303 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,431 | ₩69,927 | ₩69,310 | ₩69,605 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩70,034 | ₩70,061 | ₩69,592 | ₩69,605 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,270 | ₩69,887 | ₩69,149 | ₩69,766 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,318 | ₩68,640 | ₩68,157 | ₩68,572 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,653 | ₩68,680 | ₩67,741 | ₩68,304 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,137 | ₩67,848 | ₩66,950 | ₩67,781 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,655 | ₩67,419 | ₩66,091 | ₩66,252 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,816 | ₩67,419 | ₩66,628 | ₩67,164 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩68,023 | ₩68,023 | ₩67,218 | ₩67,795 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,553 | ₩67,808 | ₩67,191 | ₩67,272 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,741 | ₩68,063 | ₩67,365 | ₩67,701 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,318 | ₩68,653 | ₩68,318 | ₩68,546 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,465 | ₩68,613 | ₩68,184 | ₩68,546 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,553 | ₩67,768 | ₩67,231 | ₩67,285 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,655 | ₩67,419 | ₩66,628 | ₩67,312 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,465 | ₩68,653 | ₩68,264 | ₩68,438 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,176 | ₩69,391 | ₩68,680 | ₩69,216 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,787 | ₩68,975 | ₩68,586 | ₩68,760 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,948 | ₩69,042 | ₩68,264 | ₩68,344 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,471 | ₩69,847 | ₩69,163 | ₩69,699 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,136 | ₩69,484 | ₩69,028 | ₩69,324 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,331 | ₩68,814 | ₩68,036 | ₩68,787 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,774 | ₩69,002 | ₩68,117 | ₩68,412 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,270 | ₩69,820 | ₩69,270 | ₩69,739 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,109 | ₩69,592 | ₩68,009 | ₩68,559 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,908 | ₩69,377 | ₩68,774 | ₩68,800 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,841 | ₩69,538 | ₩68,841 | ₩69,444 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,398 | ₩68,881 | ₩67,862 | ₩68,827 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,513 | ₩68,385 | ₩67,473 | ₩68,157 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,189 | ₩69,189 | ₩68,103 | ₩68,438 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,519 | ₩68,894 | ₩68,264 | ₩68,626 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩69,015 | ₩69,619 | ₩68,975 | ₩69,082 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,402 | ₩71,550 | ₩71,134 | ₩71,255 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,174 | ₩71,308 | ₩70,919 | ₩71,188 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,946 | ₩71,308 | ₩70,061 | ₩70,142 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,919 | ₩71,134 | ₩70,477 | ₩70,490 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,429 | ₩71,510 | ₩71,255 | ₩71,308 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,780 | ₩70,034 | ₩69,350 | ₩69,887 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,808 | ₩69,391 | ₩67,714 | ₩69,283 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,184 | ₩68,787 | ₩67,620 | ₩67,687 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,350 | ₩69,726 | ₩67,352 | ₩68,653 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,599 | ₩68,733 | ₩68,157 | ₩68,237 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,270 | ₩69,337 | ₩67,540 | ₩67,768 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,383 | ₩70,745 | ₩70,168 | ₩70,624 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,188 | ₩71,188 | ₩70,531 | ₩70,598 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,349 | ₩71,805 | ₩71,241 | ₩71,603 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,303 | ₩71,134 | ₩70,182 | ₩70,732 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,531 | ₩70,584 | ₩70,128 | ₩70,182 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,820 | ₩70,504 | ₩69,672 | ₩70,303 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,624 | ₩70,866 | ₩70,316 | ₩70,624 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,128 | ₩70,410 | ₩70,101 | ₩70,383 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,827 | ₩69,230 | ₩68,666 | ₩68,921 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,915 | ₩68,814 | ₩67,795 | ₩68,519 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,902 | ₩68,626 | ₩67,687 | ₩68,519 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,312 | ₩67,969 | ₩67,231 | ₩67,607 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,680 | ₩68,707 | ₩67,821 | ₩68,304 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,425 | ₩68,546 | ₩67,982 | ₩68,184 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,645 | ₩70,101 | ₩69,552 | ₩69,981 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,256 | ₩70,236 | ₩69,149 | ₩70,034 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,364 | ₩69,498 | ₩68,613 | ₩69,176 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,343 | ₩70,544 | ₩70,209 | ₩70,410 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,544 | ₩70,812 | ₩70,410 | ₩70,571 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,121 | ₩71,121 | ₩70,128 | ₩70,195 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,316 | ₩70,919 | ₩70,209 | ₩70,839 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,216 | ₩69,364 | ₩69,015 | ₩69,243 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,760 | ₩69,028 | ₩68,157 | ₩68,412 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,640 | ₩69,283 | ₩68,640 | ₩68,747 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩68,036 | ₩68,814 | ₩67,835 | ₩68,720 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,862 | ₩67,956 | ₩67,446 | ₩67,687 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,540 | ₩67,996 | ₩67,540 | ₩67,942 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,666 | ₩68,760 | ₩68,291 | ₩68,385 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,170 | ₩68,800 | ₩68,063 | ₩68,747 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,714 | ₩68,009 | ₩66,869 | ₩67,433 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,210 | ₩68,492 | ₩68,157 | ₩68,425 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,479 | ₩68,559 | ₩67,580 | ₩67,687 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,344 | ₩68,559 | ₩68,143 | ₩68,532 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,868 | ₩69,404 | ₩68,707 | ₩68,881 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,768 | ₩67,996 | ₩67,446 | ₩67,754 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,513 | ₩67,754 | ₩67,325 | ₩67,661 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,218 | ₩67,607 | ₩67,151 | ₩67,567 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,863 | ₩66,641 | ₩65,783 | ₩66,641 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,306 | ₩66,494 | ₩65,997 | ₩66,118 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,314 | ₩65,904 | ₩65,059 | ₩65,729 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,105 | ₩66,239 | ₩65,367 | ₩65,810 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,739 | ₩63,020 | ₩62,175 | ₩63,007 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,765 | ₩63,248 | ₩62,618 | ₩62,940 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,934 | ₩63,141 | ₩61,813 | ₩62,712 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩63,007 | ₩63,570 | ₩62,899 | ₩63,127 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,330 | ₩62,953 | ₩61,317 | ₩62,913 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,491 | ₩61,545 | ₩60,727 | ₩60,982 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,397 | ₩61,666 | ₩60,995 | ₩61,116 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,189 | ₩62,578 | ₩61,532 | ₩61,558 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,074 | ₩63,503 | ₩62,886 | ₩63,235 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,599 | ₩62,269 | ₩61,545 | ₩61,947 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,202 | ₩63,114 | ₩61,974 | ₩62,524 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,323 | ₩62,350 | ₩61,008 | ₩61,210 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,108 | ₩63,181 | ₩61,880 | ₩62,913 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,838 | ₩64,080 | ₩62,993 | ₩63,034 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,495 | ₩64,603 | ₩64,160 | ₩64,321 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,878 | ₩64,281 | ₩63,825 | ₩64,053 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,731 | ₩64,106 | ₩62,792 | ₩62,967 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,106 | ₩64,174 | ₩63,154 | ₩63,288 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,683 | ₩65,032 | ₩64,402 | ₩64,723 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,562 | ₩65,595 | ₩64,308 | ₩64,737 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩63,007 | ₩64,576 | ₩62,618 | ₩64,294 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,369 | ₩63,905 | ₩63,141 | ₩63,490 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,200 | ₩64,616 | ₩63,262 | ₩63,999 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,710 | ₩65,045 | ₩64,361 | ₩64,965 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,066 | ₩64,656 | ₩62,899 | ₩64,361 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,279 | ₩67,084 | ₩66,279 | ₩66,775 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,593 | ₩67,902 | ₩67,526 | ₩67,741 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,398 | ₩68,398 | ₩67,513 | ₩67,956 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,814 | ₩68,881 | ₩68,479 | ₩68,800 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,915 | ₩68,492 | ₩67,835 | ₩68,331 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩68,009 | ₩68,224 | ₩67,553 | ₩67,661 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,977 | ₩68,237 | ₩66,963 | ₩68,224 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,097 | ₩67,285 | ₩66,816 | ₩67,272 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,620 | ₩68,036 | ₩67,486 | ₩67,674 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,124 | ₩67,567 | ₩66,708 | ₩67,433 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,111 | ₩67,513 | ₩66,749 | ₩67,406 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,465 | ₩68,465 | ₩67,285 | ₩67,446 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,117 | ₩68,412 | ₩67,741 | ₩68,344 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,768 | ₩67,889 | ₩67,540 | ₩67,741 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,963 | ₩67,620 | ₩66,923 | ₩67,486 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,252 | ₩66,963 | ₩66,239 | ₩66,936 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,689 | ₩66,051 | ₩65,340 | ₩65,528 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,708 | ₩66,708 | ₩65,609 | ₩65,877 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,614 | ₩66,762 | ₩65,877 | ₩66,413 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,609 | ₩66,480 | ₩65,488 | ₩66,346 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,641 | ₩66,816 | ₩65,702 | ₩65,984 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,728 | ₩67,835 | ₩66,521 | ₩67,352 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,701 | ₩67,728 | ₩67,285 | ₩67,553 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩67,003 | ₩67,419 | ₩66,923 | ₩67,379 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,306 | ₩66,668 | ₩66,293 | ₩66,494 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,863 | ₩66,373 | ₩65,783 | ₩66,319 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩65,997 | ₩66,306 | ₩65,890 | ₩66,038 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,327 | ₩65,716 | ₩65,153 | ₩65,474 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,844 | ₩65,166 | ₩64,656 | ₩64,764 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,474 | ₩65,501 | ₩65,099 | ₩65,300 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,702 | ₩65,971 | ₩65,488 | ₩65,676 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,300 | ₩65,474 | ₩65,166 | ₩65,461 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,461 | ₩65,501 | ₩65,099 | ₩65,287 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩64,992 | ₩65,729 | ₩64,992 | ₩65,716 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,495 | ₩64,710 | ₩64,294 | ₩64,656 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,241 | ₩64,522 | ₩64,174 | ₩64,495 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,697 | ₩64,697 | ₩64,442 | ₩64,469 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,911 | ₩65,153 | ₩64,737 | ₩64,790 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,187 | ₩64,589 | ₩64,026 | ₩64,576 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,811 | ₩64,106 | ₩63,744 | ₩64,093 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,886 | ₩62,913 | ₩62,698 | ₩62,779 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,832 | ₩62,913 | ₩62,739 | ₩62,806 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,457 | ₩62,591 | ₩62,363 | ₩62,591 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,752 | ₩62,993 | ₩62,685 | ₩62,993 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,671 | ₩62,698 | ₩62,564 | ₩62,671 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,350 | ₩62,671 | ₩62,256 | ₩62,645 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,336 | ₩62,417 | ₩62,215 | ₩62,390 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,926 | ₩63,315 | ₩62,913 | ₩63,060 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,578 | ₩62,779 | ₩62,403 | ₩62,497 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,578 | ₩62,618 | ₩61,867 | ₩61,894 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,417 | ₩62,457 | ₩62,081 | ₩62,309 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,087 | ₩63,154 | ₩62,698 | ₩62,725 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,463 | ₩63,476 | ₩62,631 | ₩62,819 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,114 | ₩63,423 | ₩62,940 | ₩63,382 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,060 | ₩63,637 | ₩62,953 | ₩63,449 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,698 | ₩62,967 | ₩62,685 | ₩62,913 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,208 | ₩63,262 | ₩62,859 | ₩63,034 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,476 | ₩63,664 | ₩63,181 | ₩63,248 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,074 | ₩63,074 | ₩62,832 | ₩63,007 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,698 | ₩62,899 | ₩62,604 | ₩62,899 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,953 | ₩62,980 | ₩62,658 | ₩62,926 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,899 | ₩63,221 | ₩62,899 | ₩63,060 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,886 | ₩63,114 | ₩62,832 | ₩63,074 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,698 | ₩62,953 | ₩62,578 | ₩62,832 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,283 | ₩62,511 | ₩61,880 | ₩62,511 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,773 | ₩62,215 | ₩61,733 | ₩62,175 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,223 | ₩61,867 | ₩60,915 | ₩61,639 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩63,007 | ₩63,101 | ₩61,746 | ₩61,759 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,524 | ₩62,819 | ₩62,309 | ₩62,524 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,524 | ₩62,859 | ₩62,296 | ₩62,658 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,127 | ₩63,490 | ₩62,739 | ₩62,953 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,315 | ₩63,986 | ₩63,168 | ₩63,637 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,308 | ₩64,334 | ₩63,530 | ₩63,624 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,254 | ₩64,254 | ₩64,026 | ₩64,160 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,080 | ₩64,348 | ₩64,026 | ₩64,174 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,959 | ₩64,160 | ₩63,744 | ₩64,133 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩63,047 | ₩63,369 | ₩62,631 | ₩63,342 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,798 | ₩63,919 | ₩63,248 | ₩63,423 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,262 | ₩63,798 | ₩63,141 | ₩63,664 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,168 | ₩63,476 | ₩63,047 | ₩63,074 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩64,013 | ₩64,053 | ₩63,677 | ₩63,932 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,825 | ₩63,878 | ₩63,570 | ₩63,811 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,187 | ₩64,375 | ₩64,053 | ₩64,147 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,099 | ₩65,126 | ₩64,549 | ₩64,790 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,334 | ₩64,710 | ₩64,281 | ₩64,616 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,603 | ₩64,683 | ₩64,428 | ₩64,683 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,080 | ₩64,174 | ₩63,959 | ₩64,053 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,449 | ₩63,838 | ₩63,423 | ₩63,677 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,329 | ₩63,597 | ₩62,913 | ₩63,221 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,516 | ₩63,557 | ₩63,288 | ₩63,329 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,409 | ₩63,865 | ₩63,382 | ₩63,811 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,645 | ₩63,208 | ₩62,631 | ₩63,101 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,302 | ₩63,570 | ₩63,020 | ₩63,181 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩62,993 | ₩63,195 | ₩62,631 | ₩63,007 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,719 | ₩62,457 | ₩61,572 | ₩62,108 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,578 | ₩62,859 | ₩62,350 | ₩62,671 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,168 | ₩63,248 | ₩60,821 | ₩60,955 | -3.50% | 627.1만 |
|---|