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 | ₩69,932 | ₩70,040 | ₩69,745 | ₩70,040 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,248 | ₩69,517 | ₩68,926 | ₩69,127 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,906 | ₩70,120 | ₩69,718 | ₩70,026 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,113 | ₩71,126 | ₩70,818 | ₩70,898 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,523 | ₩70,965 | ₩70,509 | ₩70,858 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,530 | ₩69,785 | ₩69,288 | ₩69,637 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,154 | ₩69,356 | ₩68,712 | ₩69,087 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,691 | ₩69,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,436 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,637 | ₩69,798 | ₩69,436 | ₩69,758 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,785 | ₩70,160 | ₩69,463 | ₩69,879 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,375 | ₩70,710 | ₩70,228 | ₩70,482 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,321 | ₩70,456 | ₩69,892 | ₩70,134 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩71,019 | ₩71,086 | ₩70,295 | ₩70,429 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,354 | ₩71,717 | ₩71,287 | ₩71,596 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,153 | ₩71,663 | ₩71,006 | ₩71,636 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,134 | ₩70,308 | ₩69,999 | ₩70,295 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩70,013 | ₩70,201 | ₩69,879 | ₩70,107 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,624 | ₩69,785 | ₩68,832 | ₩69,221 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,356 | ₩69,382 | ₩68,980 | ₩69,154 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,369 | ₩69,973 | ₩69,356 | ₩69,664 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,523 | ₩70,590 | ₩70,335 | ₩70,442 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,187 | ₩70,348 | ₩69,946 | ₩69,973 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,328 | ₩71,408 | ₩70,925 | ₩71,059 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,542 | ₩71,703 | ₩71,448 | ₩71,502 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,180 | ₩71,730 | ₩71,153 | ₩71,650 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,845 | ₩71,180 | ₩70,590 | ₩71,100 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,630 | ₩70,858 | ₩70,603 | ₩70,804 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,764 | ₩71,126 | ₩70,523 | ₩70,670 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,912 | ₩70,952 | ₩70,442 | ₩70,549 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,274 | ₩71,395 | ₩70,590 | ₩70,764 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,885 | ₩71,059 | ₩70,737 | ₩70,952 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,764 | ₩70,885 | ₩70,549 | ₩70,617 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,187 | ₩70,590 | ₩70,134 | ₩70,549 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,852 | ₩69,865 | ₩69,570 | ₩69,758 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,549 | ₩70,563 | ₩70,201 | ₩70,268 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,490 | ₩69,973 | ₩69,490 | ₩69,838 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,973 | ₩69,999 | ₩69,664 | ₩69,825 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,664 | ₩69,906 | ₩69,329 | ₩69,396 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,456 | ₩70,603 | ₩70,281 | ₩70,335 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,107 | ₩70,228 | ₩69,865 | ₩69,999 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,201 | ₩70,389 | ₩70,107 | ₩70,160 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,456 | ₩70,496 | ₩70,134 | ₩70,254 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,241 | ₩70,241 | ₩69,771 | ₩69,919 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,107 | ₩70,254 | ₩70,026 | ₩70,134 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,348 | ₩70,375 | ₩69,946 | ₩70,321 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,449 | ₩69,946 | ₩69,329 | ₩69,624 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩70,053 | ₩70,080 | ₩69,610 | ₩69,624 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,288 | ₩69,906 | ₩69,168 | ₩69,785 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,336 | ₩68,658 | ₩68,175 | ₩68,591 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,671 | ₩68,698 | ₩67,759 | ₩68,323 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,155 | ₩67,866 | ₩66,968 | ₩67,799 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,673 | ₩67,437 | ₩66,109 | ₩66,270 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,834 | ₩67,437 | ₩66,646 | ₩67,182 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩68,041 | ₩68,041 | ₩67,236 | ₩67,813 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,571 | ₩67,826 | ₩67,209 | ₩67,290 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,759 | ₩68,081 | ₩67,384 | ₩67,719 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,336 | ₩68,671 | ₩68,336 | ₩68,564 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,484 | ₩68,631 | ₩68,202 | ₩68,564 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,571 | ₩67,786 | ₩67,249 | ₩67,303 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,673 | ₩67,437 | ₩66,646 | ₩67,330 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,484 | ₩68,671 | ₩68,282 | ₩68,457 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,195 | ₩69,409 | ₩68,698 | ₩69,235 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,806 | ₩68,993 | ₩68,604 | ₩68,779 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,967 | ₩69,060 | ₩68,282 | ₩68,363 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,490 | ₩69,865 | ₩69,181 | ₩69,718 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,154 | ₩69,503 | ₩69,047 | ₩69,342 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,349 | ₩68,832 | ₩68,054 | ₩68,806 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,792 | ₩69,020 | ₩68,135 | ₩68,430 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,288 | ₩69,838 | ₩69,288 | ₩69,758 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,127 | ₩69,610 | ₩68,027 | ₩68,577 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,926 | ₩69,396 | ₩68,792 | ₩68,819 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,859 | ₩69,557 | ₩68,859 | ₩69,463 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,417 | ₩68,899 | ₩67,880 | ₩68,846 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,531 | ₩68,403 | ₩67,491 | ₩68,175 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,208 | ₩69,208 | ₩68,121 | ₩68,457 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,537 | ₩68,913 | ₩68,282 | ₩68,645 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩69,034 | ₩69,637 | ₩68,993 | ₩69,101 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,421 | ₩71,569 | ₩71,153 | ₩71,274 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,193 | ₩71,328 | ₩70,939 | ₩71,207 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,965 | ₩71,328 | ₩70,080 | ₩70,160 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,939 | ₩71,153 | ₩70,496 | ₩70,509 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,448 | ₩71,529 | ₩71,274 | ₩71,328 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,798 | ₩70,053 | ₩69,369 | ₩69,906 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,826 | ₩69,409 | ₩67,732 | ₩69,302 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,202 | ₩68,806 | ₩67,638 | ₩67,706 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,369 | ₩69,745 | ₩67,370 | ₩68,671 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,618 | ₩68,752 | ₩68,175 | ₩68,256 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,288 | ₩69,356 | ₩67,558 | ₩67,786 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,402 | ₩70,764 | ₩70,187 | ₩70,643 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,207 | ₩71,207 | ₩70,549 | ₩70,617 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,368 | ₩71,824 | ₩71,260 | ₩71,623 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,321 | ₩71,153 | ₩70,201 | ₩70,751 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,549 | ₩70,603 | ₩70,147 | ₩70,201 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,838 | ₩70,523 | ₩69,691 | ₩70,321 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,643 | ₩70,885 | ₩70,335 | ₩70,643 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,147 | ₩70,429 | ₩70,120 | ₩70,402 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,846 | ₩69,248 | ₩68,685 | ₩68,940 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,934 | ₩68,832 | ₩67,813 | ₩68,537 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,920 | ₩68,645 | ₩67,706 | ₩68,537 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,330 | ₩67,987 | ₩67,249 | ₩67,625 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,698 | ₩68,725 | ₩67,840 | ₩68,323 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,443 | ₩68,564 | ₩68,001 | ₩68,202 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,664 | ₩70,120 | ₩69,570 | ₩69,999 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,275 | ₩70,254 | ₩69,168 | ₩70,053 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,382 | ₩69,517 | ₩68,631 | ₩69,195 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,362 | ₩70,563 | ₩70,228 | ₩70,429 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,563 | ₩70,831 | ₩70,429 | ₩70,590 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,140 | ₩71,140 | ₩70,147 | ₩70,214 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,335 | ₩70,939 | ₩70,228 | ₩70,858 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,235 | ₩69,382 | ₩69,034 | ₩69,262 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,779 | ₩69,047 | ₩68,175 | ₩68,430 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,658 | ₩69,302 | ₩68,658 | ₩68,765 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩68,054 | ₩68,832 | ₩67,853 | ₩68,738 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,880 | ₩67,974 | ₩67,464 | ₩67,706 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,558 | ₩68,014 | ₩67,558 | ₩67,960 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,685 | ₩68,779 | ₩68,309 | ₩68,403 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,188 | ₩68,819 | ₩68,081 | ₩68,765 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,732 | ₩68,027 | ₩66,887 | ₩67,451 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,229 | ₩68,510 | ₩68,175 | ₩68,443 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,497 | ₩68,577 | ₩67,598 | ₩67,706 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,363 | ₩68,577 | ₩68,162 | ₩68,551 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,886 | ₩69,423 | ₩68,725 | ₩68,899 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,786 | ₩68,014 | ₩67,464 | ₩67,773 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,531 | ₩67,773 | ₩67,343 | ₩67,679 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,236 | ₩67,625 | ₩67,169 | ₩67,585 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,881 | ₩66,659 | ₩65,801 | ₩66,659 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,324 | ₩66,512 | ₩66,015 | ₩66,136 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,331 | ₩65,921 | ₩65,076 | ₩65,747 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,123 | ₩66,257 | ₩65,385 | ₩65,827 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,755 | ₩63,037 | ₩62,192 | ₩63,024 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,782 | ₩63,265 | ₩62,635 | ₩62,957 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,950 | ₩63,158 | ₩61,830 | ₩62,729 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩63,024 | ₩63,587 | ₩62,916 | ₩63,144 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,347 | ₩62,970 | ₩61,333 | ₩62,930 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,508 | ₩61,561 | ₩60,743 | ₩60,998 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,414 | ₩61,682 | ₩61,011 | ₩61,132 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,205 | ₩62,594 | ₩61,548 | ₩61,575 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,091 | ₩63,520 | ₩62,903 | ₩63,252 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,615 | ₩62,286 | ₩61,561 | ₩61,964 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,219 | ₩63,131 | ₩61,991 | ₩62,541 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,340 | ₩62,366 | ₩61,025 | ₩61,226 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,125 | ₩63,198 | ₩61,897 | ₩62,930 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,855 | ₩64,097 | ₩63,010 | ₩63,051 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,513 | ₩64,620 | ₩64,177 | ₩64,338 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,896 | ₩64,298 | ₩63,842 | ₩64,070 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,748 | ₩64,124 | ₩62,809 | ₩62,983 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,124 | ₩64,191 | ₩63,171 | ₩63,305 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,701 | ₩65,049 | ₩64,419 | ₩64,741 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,580 | ₩65,613 | ₩64,325 | ₩64,754 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩63,024 | ₩64,593 | ₩62,635 | ₩64,312 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,386 | ₩63,922 | ₩63,158 | ₩63,507 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,218 | ₩64,633 | ₩63,279 | ₩64,016 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,727 | ₩65,063 | ₩64,379 | ₩64,982 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,083 | ₩64,674 | ₩62,916 | ₩64,379 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,297 | ₩67,102 | ₩66,297 | ₩66,793 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,612 | ₩67,920 | ₩67,545 | ₩67,759 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,417 | ₩68,417 | ₩67,531 | ₩67,974 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,832 | ₩68,899 | ₩68,497 | ₩68,819 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,934 | ₩68,510 | ₩67,853 | ₩68,349 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩68,027 | ₩68,242 | ₩67,571 | ₩67,679 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,995 | ₩68,256 | ₩66,981 | ₩68,242 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,115 | ₩67,303 | ₩66,834 | ₩67,290 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,638 | ₩68,054 | ₩67,504 | ₩67,692 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,142 | ₩67,585 | ₩66,726 | ₩67,451 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,129 | ₩67,531 | ₩66,766 | ₩67,424 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,484 | ₩68,484 | ₩67,303 | ₩67,464 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,135 | ₩68,430 | ₩67,759 | ₩68,363 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,786 | ₩67,907 | ₩67,558 | ₩67,759 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,981 | ₩67,638 | ₩66,941 | ₩67,504 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,270 | ₩66,981 | ₩66,257 | ₩66,954 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,707 | ₩66,069 | ₩65,358 | ₩65,546 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,726 | ₩66,726 | ₩65,626 | ₩65,894 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,632 | ₩66,780 | ₩65,894 | ₩66,431 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,626 | ₩66,498 | ₩65,505 | ₩66,364 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,659 | ₩66,834 | ₩65,720 | ₩66,002 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,746 | ₩67,853 | ₩66,538 | ₩67,370 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,719 | ₩67,746 | ₩67,303 | ₩67,571 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩67,021 | ₩67,437 | ₩66,941 | ₩67,397 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,324 | ₩66,686 | ₩66,310 | ₩66,512 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,881 | ₩66,391 | ₩65,801 | ₩66,337 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩66,015 | ₩66,324 | ₩65,908 | ₩66,055 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,344 | ₩65,734 | ₩65,170 | ₩65,492 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,862 | ₩65,183 | ₩64,674 | ₩64,781 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,492 | ₩65,519 | ₩65,116 | ₩65,318 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,720 | ₩65,988 | ₩65,505 | ₩65,693 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,318 | ₩65,492 | ₩65,183 | ₩65,479 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,479 | ₩65,519 | ₩65,116 | ₩65,304 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩65,009 | ₩65,747 | ₩65,009 | ₩65,734 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,513 | ₩64,727 | ₩64,312 | ₩64,674 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,258 | ₩64,540 | ₩64,191 | ₩64,513 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,714 | ₩64,714 | ₩64,459 | ₩64,486 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,929 | ₩65,170 | ₩64,754 | ₩64,808 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,204 | ₩64,607 | ₩64,043 | ₩64,593 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,829 | ₩64,124 | ₩63,761 | ₩64,110 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,903 | ₩62,930 | ₩62,715 | ₩62,796 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,849 | ₩62,930 | ₩62,755 | ₩62,822 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,474 | ₩62,608 | ₩62,380 | ₩62,608 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,769 | ₩63,010 | ₩62,702 | ₩63,010 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,688 | ₩62,715 | ₩62,581 | ₩62,688 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,366 | ₩62,688 | ₩62,272 | ₩62,661 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,353 | ₩62,433 | ₩62,232 | ₩62,407 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,943 | ₩63,332 | ₩62,930 | ₩63,077 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,594 | ₩62,796 | ₩62,420 | ₩62,514 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,594 | ₩62,635 | ₩61,883 | ₩61,910 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,433 | ₩62,474 | ₩62,098 | ₩62,326 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,104 | ₩63,171 | ₩62,715 | ₩62,742 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,480 | ₩63,493 | ₩62,648 | ₩62,836 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,131 | ₩63,440 | ₩62,957 | ₩63,399 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,077 | ₩63,654 | ₩62,970 | ₩63,466 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,715 | ₩62,983 | ₩62,702 | ₩62,930 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,225 | ₩63,279 | ₩62,876 | ₩63,051 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,493 | ₩63,681 | ₩63,198 | ₩63,265 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,091 | ₩63,091 | ₩62,849 | ₩63,024 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,715 | ₩62,916 | ₩62,621 | ₩62,916 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,970 | ₩62,997 | ₩62,675 | ₩62,943 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,916 | ₩63,238 | ₩62,916 | ₩63,077 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,903 | ₩63,131 | ₩62,849 | ₩63,091 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,715 | ₩62,970 | ₩62,594 | ₩62,849 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,299 | ₩62,527 | ₩61,897 | ₩62,527 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,789 | ₩62,232 | ₩61,749 | ₩62,192 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,239 | ₩61,883 | ₩60,931 | ₩61,655 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩63,024 | ₩63,118 | ₩61,763 | ₩61,776 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,541 | ₩62,836 | ₩62,326 | ₩62,541 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,541 | ₩62,876 | ₩62,313 | ₩62,675 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,144 | ₩63,507 | ₩62,755 | ₩62,970 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,332 | ₩64,003 | ₩63,185 | ₩63,654 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,325 | ₩64,352 | ₩63,547 | ₩63,641 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,271 | ₩64,271 | ₩64,043 | ₩64,177 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,097 | ₩64,365 | ₩64,043 | ₩64,191 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,976 | ₩64,177 | ₩63,761 | ₩64,151 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩63,064 | ₩63,386 | ₩62,648 | ₩63,359 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,815 | ₩63,936 | ₩63,265 | ₩63,440 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,279 | ₩63,815 | ₩63,158 | ₩63,681 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,185 | ₩63,493 | ₩63,064 | ₩63,091 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩64,030 | ₩64,070 | ₩63,694 | ₩63,949 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,842 | ₩63,896 | ₩63,587 | ₩63,829 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,204 | ₩64,392 | ₩64,070 | ₩64,164 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,116 | ₩65,143 | ₩64,566 | ₩64,808 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,352 | ₩64,727 | ₩64,298 | ₩64,633 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,620 | ₩64,701 | ₩64,446 | ₩64,701 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,097 | ₩64,191 | ₩63,976 | ₩64,070 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,466 | ₩63,855 | ₩63,440 | ₩63,694 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,346 | ₩63,614 | ₩62,930 | ₩63,238 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,533 | ₩63,574 | ₩63,305 | ₩63,346 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,426 | ₩63,882 | ₩63,399 | ₩63,829 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,661 | ₩63,225 | ₩62,648 | ₩63,118 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,319 | ₩63,587 | ₩63,037 | ₩63,198 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩63,010 | ₩63,211 | ₩62,648 | ₩63,024 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,736 | ₩62,474 | ₩61,588 | ₩62,125 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,594 | ₩62,876 | ₩62,366 | ₩62,688 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,185 | ₩63,265 | ₩60,837 | ₩60,971 | -3.50% | 627.1만 |
|---|