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 | ₩69,934 | ₩70,042 | ₩69,747 | ₩70,042 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,250 | ₩69,519 | ₩68,928 | ₩69,130 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,908 | ₩70,122 | ₩69,720 | ₩70,028 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,115 | ₩71,128 | ₩70,820 | ₩70,900 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,525 | ₩70,967 | ₩70,511 | ₩70,860 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,532 | ₩69,787 | ₩69,291 | ₩69,639 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,156 | ₩69,358 | ₩68,714 | ₩69,089 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,693 | ₩69,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,438 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,639 | ₩69,800 | ₩69,438 | ₩69,760 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,787 | ₩70,163 | ₩69,465 | ₩69,881 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,377 | ₩70,713 | ₩70,230 | ₩70,485 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,324 | ₩70,458 | ₩69,894 | ₩70,136 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩71,021 | ₩71,088 | ₩70,297 | ₩70,431 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,357 | ₩71,719 | ₩71,289 | ₩71,598 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,155 | ₩71,665 | ₩71,008 | ₩71,638 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,136 | ₩70,310 | ₩70,002 | ₩70,297 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩70,015 | ₩70,203 | ₩69,881 | ₩70,109 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,626 | ₩69,787 | ₩68,834 | ₩69,223 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,358 | ₩69,384 | ₩68,982 | ₩69,156 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,371 | ₩69,975 | ₩69,358 | ₩69,666 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,525 | ₩70,592 | ₩70,337 | ₩70,444 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,189 | ₩70,350 | ₩69,948 | ₩69,975 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,330 | ₩71,410 | ₩70,927 | ₩71,061 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,544 | ₩71,705 | ₩71,450 | ₩71,504 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,182 | ₩71,732 | ₩71,155 | ₩71,652 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,847 | ₩71,182 | ₩70,592 | ₩71,102 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,632 | ₩70,860 | ₩70,605 | ₩70,806 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,766 | ₩71,128 | ₩70,525 | ₩70,672 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,914 | ₩70,954 | ₩70,444 | ₩70,552 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,276 | ₩71,397 | ₩70,592 | ₩70,766 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,887 | ₩71,061 | ₩70,739 | ₩70,954 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,766 | ₩70,887 | ₩70,552 | ₩70,619 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,189 | ₩70,592 | ₩70,136 | ₩70,552 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,854 | ₩69,867 | ₩69,572 | ₩69,760 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,552 | ₩70,565 | ₩70,203 | ₩70,270 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,492 | ₩69,975 | ₩69,492 | ₩69,841 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,975 | ₩70,002 | ₩69,666 | ₩69,827 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,666 | ₩69,908 | ₩69,331 | ₩69,398 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,458 | ₩70,605 | ₩70,283 | ₩70,337 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,109 | ₩70,230 | ₩69,867 | ₩70,002 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,203 | ₩70,391 | ₩70,109 | ₩70,163 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,458 | ₩70,498 | ₩70,136 | ₩70,256 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,243 | ₩70,243 | ₩69,773 | ₩69,921 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,109 | ₩70,256 | ₩70,028 | ₩70,136 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,350 | ₩70,377 | ₩69,948 | ₩70,324 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,452 | ₩69,948 | ₩69,331 | ₩69,626 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩70,055 | ₩70,082 | ₩69,613 | ₩69,626 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,291 | ₩69,908 | ₩69,170 | ₩69,787 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,338 | ₩68,660 | ₩68,177 | ₩68,593 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,673 | ₩68,700 | ₩67,761 | ₩68,325 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,157 | ₩67,869 | ₩66,970 | ₩67,801 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,675 | ₩67,439 | ₩66,111 | ₩66,272 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,836 | ₩67,439 | ₩66,648 | ₩67,184 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩68,043 | ₩68,043 | ₩67,238 | ₩67,815 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,573 | ₩67,828 | ₩67,211 | ₩67,292 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,761 | ₩68,083 | ₩67,386 | ₩67,721 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,338 | ₩68,673 | ₩68,338 | ₩68,566 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,486 | ₩68,633 | ₩68,204 | ₩68,566 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,573 | ₩67,788 | ₩67,251 | ₩67,305 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,675 | ₩67,439 | ₩66,648 | ₩67,332 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,486 | ₩68,673 | ₩68,284 | ₩68,459 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,197 | ₩69,411 | ₩68,700 | ₩69,237 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,808 | ₩68,995 | ₩68,606 | ₩68,781 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,969 | ₩69,062 | ₩68,284 | ₩68,365 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,492 | ₩69,867 | ₩69,183 | ₩69,720 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,156 | ₩69,505 | ₩69,049 | ₩69,344 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,351 | ₩68,834 | ₩68,056 | ₩68,808 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,794 | ₩69,022 | ₩68,137 | ₩68,432 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,291 | ₩69,841 | ₩69,291 | ₩69,760 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,130 | ₩69,613 | ₩68,029 | ₩68,580 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,928 | ₩69,398 | ₩68,794 | ₩68,821 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,861 | ₩69,559 | ₩68,861 | ₩69,465 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,419 | ₩68,901 | ₩67,882 | ₩68,848 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,533 | ₩68,405 | ₩67,493 | ₩68,177 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,210 | ₩69,210 | ₩68,123 | ₩68,459 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,539 | ₩68,915 | ₩68,284 | ₩68,647 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩69,036 | ₩69,639 | ₩68,995 | ₩69,103 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,424 | ₩71,571 | ₩71,155 | ₩71,276 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,196 | ₩71,330 | ₩70,941 | ₩71,209 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,967 | ₩71,330 | ₩70,082 | ₩70,163 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,941 | ₩71,155 | ₩70,498 | ₩70,511 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,450 | ₩71,531 | ₩71,276 | ₩71,330 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,800 | ₩70,055 | ₩69,371 | ₩69,908 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,828 | ₩69,411 | ₩67,734 | ₩69,304 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,204 | ₩68,808 | ₩67,640 | ₩67,708 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,371 | ₩69,747 | ₩67,372 | ₩68,673 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,620 | ₩68,754 | ₩68,177 | ₩68,258 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,291 | ₩69,358 | ₩67,560 | ₩67,788 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,404 | ₩70,766 | ₩70,189 | ₩70,645 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,209 | ₩71,209 | ₩70,552 | ₩70,619 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,370 | ₩71,826 | ₩71,263 | ₩71,625 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,324 | ₩71,155 | ₩70,203 | ₩70,753 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,552 | ₩70,605 | ₩70,149 | ₩70,203 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,841 | ₩70,525 | ₩69,693 | ₩70,324 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,645 | ₩70,887 | ₩70,337 | ₩70,645 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,149 | ₩70,431 | ₩70,122 | ₩70,404 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,848 | ₩69,250 | ₩68,687 | ₩68,942 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,936 | ₩68,834 | ₩67,815 | ₩68,539 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,922 | ₩68,647 | ₩67,708 | ₩68,539 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,332 | ₩67,989 | ₩67,251 | ₩67,627 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,700 | ₩68,727 | ₩67,842 | ₩68,325 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,445 | ₩68,566 | ₩68,003 | ₩68,204 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,666 | ₩70,122 | ₩69,572 | ₩70,002 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,277 | ₩70,256 | ₩69,170 | ₩70,055 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,384 | ₩69,519 | ₩68,633 | ₩69,197 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,364 | ₩70,565 | ₩70,230 | ₩70,431 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,565 | ₩70,833 | ₩70,431 | ₩70,592 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,142 | ₩71,142 | ₩70,149 | ₩70,216 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,337 | ₩70,941 | ₩70,230 | ₩70,860 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,237 | ₩69,384 | ₩69,036 | ₩69,264 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,781 | ₩69,049 | ₩68,177 | ₩68,432 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,660 | ₩69,304 | ₩68,660 | ₩68,767 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩68,056 | ₩68,834 | ₩67,855 | ₩68,741 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,882 | ₩67,976 | ₩67,466 | ₩67,708 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,560 | ₩68,016 | ₩67,560 | ₩67,962 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,687 | ₩68,781 | ₩68,311 | ₩68,405 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,190 | ₩68,821 | ₩68,083 | ₩68,767 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,734 | ₩68,029 | ₩66,889 | ₩67,453 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,231 | ₩68,512 | ₩68,177 | ₩68,445 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,499 | ₩68,580 | ₩67,600 | ₩67,708 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,365 | ₩68,580 | ₩68,164 | ₩68,553 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,888 | ₩69,425 | ₩68,727 | ₩68,901 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,788 | ₩68,016 | ₩67,466 | ₩67,775 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,533 | ₩67,775 | ₩67,345 | ₩67,681 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,238 | ₩67,627 | ₩67,171 | ₩67,587 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,883 | ₩66,661 | ₩65,803 | ₩66,661 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,326 | ₩66,514 | ₩66,017 | ₩66,138 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,333 | ₩65,923 | ₩65,078 | ₩65,749 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,125 | ₩66,259 | ₩65,387 | ₩65,829 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,757 | ₩63,039 | ₩62,194 | ₩63,026 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,784 | ₩63,267 | ₩62,637 | ₩62,958 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,952 | ₩63,160 | ₩61,832 | ₩62,730 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩63,026 | ₩63,589 | ₩62,918 | ₩63,146 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,349 | ₩62,972 | ₩61,335 | ₩62,932 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,510 | ₩61,563 | ₩60,745 | ₩61,000 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,416 | ₩61,684 | ₩61,013 | ₩61,134 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,207 | ₩62,596 | ₩61,550 | ₩61,577 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,093 | ₩63,522 | ₩62,905 | ₩63,254 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,617 | ₩62,288 | ₩61,563 | ₩61,966 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,221 | ₩63,133 | ₩61,993 | ₩62,543 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,341 | ₩62,368 | ₩61,027 | ₩61,228 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,127 | ₩63,200 | ₩61,899 | ₩62,932 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,857 | ₩64,099 | ₩63,012 | ₩63,052 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,515 | ₩64,622 | ₩64,179 | ₩64,340 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,898 | ₩64,300 | ₩63,844 | ₩64,072 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,750 | ₩64,126 | ₩62,811 | ₩62,985 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,126 | ₩64,193 | ₩63,173 | ₩63,307 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,702 | ₩65,051 | ₩64,421 | ₩64,743 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,582 | ₩65,615 | ₩64,327 | ₩64,756 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩63,026 | ₩64,595 | ₩62,637 | ₩64,313 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,388 | ₩63,924 | ₩63,160 | ₩63,509 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,220 | ₩64,635 | ₩63,280 | ₩64,018 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,729 | ₩65,065 | ₩64,381 | ₩64,984 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,085 | ₩64,676 | ₩62,918 | ₩64,381 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,299 | ₩67,104 | ₩66,299 | ₩66,795 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,614 | ₩67,922 | ₩67,547 | ₩67,761 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,419 | ₩68,419 | ₩67,533 | ₩67,976 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,834 | ₩68,901 | ₩68,499 | ₩68,821 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,936 | ₩68,512 | ₩67,855 | ₩68,351 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩68,029 | ₩68,244 | ₩67,573 | ₩67,681 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,997 | ₩68,258 | ₩66,983 | ₩68,244 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,117 | ₩67,305 | ₩66,836 | ₩67,292 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,640 | ₩68,056 | ₩67,506 | ₩67,694 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,144 | ₩67,587 | ₩66,728 | ₩67,453 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,131 | ₩67,533 | ₩66,768 | ₩67,426 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,486 | ₩68,486 | ₩67,305 | ₩67,466 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,137 | ₩68,432 | ₩67,761 | ₩68,365 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,788 | ₩67,909 | ₩67,560 | ₩67,761 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,983 | ₩67,640 | ₩66,943 | ₩67,506 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,272 | ₩66,983 | ₩66,259 | ₩66,956 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,709 | ₩66,071 | ₩65,360 | ₩65,548 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,728 | ₩66,728 | ₩65,628 | ₩65,896 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,634 | ₩66,782 | ₩65,896 | ₩66,433 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,628 | ₩66,500 | ₩65,507 | ₩66,366 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,661 | ₩66,836 | ₩65,722 | ₩66,004 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,748 | ₩67,855 | ₩66,540 | ₩67,372 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,721 | ₩67,748 | ₩67,305 | ₩67,573 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩67,023 | ₩67,439 | ₩66,943 | ₩67,399 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,326 | ₩66,688 | ₩66,312 | ₩66,514 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,883 | ₩66,393 | ₩65,803 | ₩66,339 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩66,017 | ₩66,326 | ₩65,910 | ₩66,057 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,346 | ₩65,735 | ₩65,172 | ₩65,494 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,863 | ₩65,185 | ₩64,676 | ₩64,783 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,494 | ₩65,521 | ₩65,118 | ₩65,320 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,722 | ₩65,990 | ₩65,507 | ₩65,695 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,320 | ₩65,494 | ₩65,185 | ₩65,481 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,481 | ₩65,521 | ₩65,118 | ₩65,306 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩65,011 | ₩65,749 | ₩65,011 | ₩65,735 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,515 | ₩64,729 | ₩64,313 | ₩64,676 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,260 | ₩64,541 | ₩64,193 | ₩64,515 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,716 | ₩64,716 | ₩64,461 | ₩64,488 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,931 | ₩65,172 | ₩64,756 | ₩64,810 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,206 | ₩64,609 | ₩64,045 | ₩64,595 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,830 | ₩64,126 | ₩63,763 | ₩64,112 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,905 | ₩62,932 | ₩62,717 | ₩62,797 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,851 | ₩62,932 | ₩62,757 | ₩62,824 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,476 | ₩62,610 | ₩62,382 | ₩62,610 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,771 | ₩63,012 | ₩62,704 | ₩63,012 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,690 | ₩62,717 | ₩62,583 | ₩62,690 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,368 | ₩62,690 | ₩62,274 | ₩62,663 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,355 | ₩62,435 | ₩62,234 | ₩62,408 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,945 | ₩63,334 | ₩62,932 | ₩63,079 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,596 | ₩62,797 | ₩62,422 | ₩62,516 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,596 | ₩62,637 | ₩61,885 | ₩61,912 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,435 | ₩62,476 | ₩62,100 | ₩62,328 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,106 | ₩63,173 | ₩62,717 | ₩62,744 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,482 | ₩63,495 | ₩62,650 | ₩62,838 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,133 | ₩63,441 | ₩62,958 | ₩63,401 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,079 | ₩63,656 | ₩62,972 | ₩63,468 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,717 | ₩62,985 | ₩62,704 | ₩62,932 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,227 | ₩63,280 | ₩62,878 | ₩63,052 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,495 | ₩63,683 | ₩63,200 | ₩63,267 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,093 | ₩63,093 | ₩62,851 | ₩63,026 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,717 | ₩62,918 | ₩62,623 | ₩62,918 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,972 | ₩62,999 | ₩62,677 | ₩62,945 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,918 | ₩63,240 | ₩62,918 | ₩63,079 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,905 | ₩63,133 | ₩62,851 | ₩63,093 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,717 | ₩62,972 | ₩62,596 | ₩62,851 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,301 | ₩62,529 | ₩61,899 | ₩62,529 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,791 | ₩62,234 | ₩61,751 | ₩62,194 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,241 | ₩61,885 | ₩60,933 | ₩61,657 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩63,026 | ₩63,119 | ₩61,765 | ₩61,778 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,543 | ₩62,838 | ₩62,328 | ₩62,543 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,543 | ₩62,878 | ₩62,315 | ₩62,677 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,146 | ₩63,509 | ₩62,757 | ₩62,972 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,334 | ₩64,005 | ₩63,187 | ₩63,656 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,327 | ₩64,354 | ₩63,549 | ₩63,643 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,273 | ₩64,273 | ₩64,045 | ₩64,179 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,099 | ₩64,367 | ₩64,045 | ₩64,193 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,978 | ₩64,179 | ₩63,763 | ₩64,152 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩63,066 | ₩63,388 | ₩62,650 | ₩63,361 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,817 | ₩63,938 | ₩63,267 | ₩63,441 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,280 | ₩63,817 | ₩63,160 | ₩63,683 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,187 | ₩63,495 | ₩63,066 | ₩63,093 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩64,032 | ₩64,072 | ₩63,696 | ₩63,951 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,844 | ₩63,898 | ₩63,589 | ₩63,830 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,206 | ₩64,394 | ₩64,072 | ₩64,166 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,118 | ₩65,145 | ₩64,568 | ₩64,810 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,354 | ₩64,729 | ₩64,300 | ₩64,635 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,622 | ₩64,702 | ₩64,448 | ₩64,702 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,099 | ₩64,193 | ₩63,978 | ₩64,072 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,468 | ₩63,857 | ₩63,441 | ₩63,696 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,348 | ₩63,616 | ₩62,932 | ₩63,240 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,535 | ₩63,576 | ₩63,307 | ₩63,348 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,428 | ₩63,884 | ₩63,401 | ₩63,830 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,663 | ₩63,227 | ₩62,650 | ₩63,119 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,321 | ₩63,589 | ₩63,039 | ₩63,200 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩63,012 | ₩63,213 | ₩62,650 | ₩63,026 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,738 | ₩62,476 | ₩61,590 | ₩62,127 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,596 | ₩62,878 | ₩62,368 | ₩62,690 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,187 | ₩63,267 | ₩60,839 | ₩60,973 | -3.50% | 627.1만 |
|---|