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 | ₩69,910 | ₩70,017 | ₩69,722 | ₩70,017 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,226 | ₩69,494 | ₩68,904 | ₩69,105 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,883 | ₩70,098 | ₩69,695 | ₩70,004 | +0.17% | 197.7만 |
| 2026.10.06 | ₩71,090 | ₩71,104 | ₩70,795 | ₩70,876 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,500 | ₩70,943 | ₩70,487 | ₩70,835 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,508 | ₩69,762 | ₩69,266 | ₩69,615 | +0.15% | 342.7만 |
| 2026.10.01 | ₩69,132 | ₩69,333 | ₩68,690 | ₩69,065 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,669 | ₩69,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,414 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,615 | ₩69,776 | ₩69,414 | ₩69,736 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,762 | ₩70,138 | ₩69,441 | ₩69,856 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,353 | ₩70,688 | ₩70,205 | ₩70,460 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,299 | ₩70,433 | ₩69,870 | ₩70,111 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩70,996 | ₩71,063 | ₩70,272 | ₩70,406 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,332 | ₩71,694 | ₩71,264 | ₩71,573 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩71,130 | ₩71,640 | ₩70,983 | ₩71,613 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩70,111 | ₩70,285 | ₩69,977 | ₩70,272 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩69,990 | ₩70,178 | ₩69,856 | ₩70,084 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,602 | ₩69,762 | ₩68,810 | ₩69,199 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,333 | ₩69,360 | ₩68,958 | ₩69,132 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,347 | ₩69,950 | ₩69,333 | ₩69,642 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,500 | ₩70,567 | ₩70,312 | ₩70,420 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,165 | ₩70,326 | ₩69,923 | ₩69,950 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,305 | ₩71,385 | ₩70,902 | ₩71,036 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,519 | ₩71,680 | ₩71,425 | ₩71,479 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,157 | ₩71,707 | ₩71,130 | ₩71,627 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,822 | ₩71,157 | ₩70,567 | ₩71,077 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,607 | ₩70,835 | ₩70,581 | ₩70,782 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,741 | ₩71,104 | ₩70,500 | ₩70,648 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,889 | ₩70,929 | ₩70,420 | ₩70,527 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,251 | ₩71,372 | ₩70,567 | ₩70,741 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,862 | ₩71,036 | ₩70,715 | ₩70,929 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,741 | ₩70,862 | ₩70,527 | ₩70,594 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,165 | ₩70,567 | ₩70,111 | ₩70,527 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,830 | ₩69,843 | ₩69,548 | ₩69,736 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,527 | ₩70,540 | ₩70,178 | ₩70,245 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,467 | ₩69,950 | ₩69,467 | ₩69,816 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,950 | ₩69,977 | ₩69,642 | ₩69,803 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,642 | ₩69,883 | ₩69,306 | ₩69,374 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,433 | ₩70,581 | ₩70,259 | ₩70,312 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩70,084 | ₩70,205 | ₩69,843 | ₩69,977 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,178 | ₩70,366 | ₩70,084 | ₩70,138 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,433 | ₩70,473 | ₩70,111 | ₩70,232 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,218 | ₩70,218 | ₩69,749 | ₩69,897 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩70,084 | ₩70,232 | ₩70,004 | ₩70,111 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,326 | ₩70,353 | ₩69,923 | ₩70,299 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,427 | ₩69,923 | ₩69,306 | ₩69,602 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩70,031 | ₩70,057 | ₩69,588 | ₩69,602 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,266 | ₩69,883 | ₩69,146 | ₩69,762 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,314 | ₩68,636 | ₩68,153 | ₩68,569 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,649 | ₩68,676 | ₩67,737 | ₩68,301 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩67,134 | ₩67,845 | ₩66,946 | ₩67,778 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,651 | ₩67,416 | ₩66,088 | ₩66,249 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,812 | ₩67,416 | ₩66,624 | ₩67,161 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩68,019 | ₩68,019 | ₩67,214 | ₩67,791 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,550 | ₩67,805 | ₩67,188 | ₩67,268 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,737 | ₩68,059 | ₩67,362 | ₩67,697 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,314 | ₩68,649 | ₩68,314 | ₩68,542 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,462 | ₩68,609 | ₩68,180 | ₩68,542 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,550 | ₩67,764 | ₩67,228 | ₩67,281 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,651 | ₩67,416 | ₩66,624 | ₩67,308 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,462 | ₩68,649 | ₩68,260 | ₩68,435 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,172 | ₩69,387 | ₩68,676 | ₩69,213 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,783 | ₩68,971 | ₩68,582 | ₩68,757 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,944 | ₩69,038 | ₩68,260 | ₩68,341 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,467 | ₩69,843 | ₩69,159 | ₩69,695 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩69,132 | ₩69,481 | ₩69,025 | ₩69,320 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,328 | ₩68,810 | ₩68,032 | ₩68,783 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,770 | ₩68,998 | ₩68,113 | ₩68,408 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,266 | ₩69,816 | ₩69,266 | ₩69,736 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩69,105 | ₩69,588 | ₩68,006 | ₩68,555 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,904 | ₩69,374 | ₩68,770 | ₩68,797 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,837 | ₩69,534 | ₩68,837 | ₩69,441 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,395 | ₩68,877 | ₩67,858 | ₩68,824 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,509 | ₩68,381 | ₩67,469 | ₩68,153 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,186 | ₩69,186 | ₩68,100 | ₩68,435 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,515 | ₩68,891 | ₩68,260 | ₩68,623 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩69,011 | ₩69,615 | ₩68,971 | ₩69,079 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,399 | ₩71,546 | ₩71,130 | ₩71,251 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,171 | ₩71,305 | ₩70,916 | ₩71,184 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,943 | ₩71,305 | ₩70,057 | ₩70,138 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,916 | ₩71,130 | ₩70,473 | ₩70,487 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,425 | ₩71,506 | ₩71,251 | ₩71,305 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,776 | ₩70,031 | ₩69,347 | ₩69,883 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,805 | ₩69,387 | ₩67,711 | ₩69,280 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,180 | ₩68,783 | ₩67,617 | ₩67,684 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,347 | ₩69,722 | ₩67,349 | ₩68,649 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,596 | ₩68,730 | ₩68,153 | ₩68,234 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,266 | ₩69,333 | ₩67,536 | ₩67,764 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,379 | ₩70,741 | ₩70,165 | ₩70,621 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,184 | ₩71,184 | ₩70,527 | ₩70,594 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,345 | ₩71,801 | ₩71,238 | ₩71,600 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,299 | ₩71,130 | ₩70,178 | ₩70,728 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,527 | ₩70,581 | ₩70,125 | ₩70,178 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,816 | ₩70,500 | ₩69,669 | ₩70,299 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,621 | ₩70,862 | ₩70,312 | ₩70,621 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩70,125 | ₩70,406 | ₩70,098 | ₩70,379 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,824 | ₩69,226 | ₩68,663 | ₩68,918 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,912 | ₩68,810 | ₩67,791 | ₩68,515 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,898 | ₩68,623 | ₩67,684 | ₩68,515 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,308 | ₩67,965 | ₩67,228 | ₩67,603 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,676 | ₩68,703 | ₩67,818 | ₩68,301 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,421 | ₩68,542 | ₩67,979 | ₩68,180 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,642 | ₩70,098 | ₩69,548 | ₩69,977 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,253 | ₩70,232 | ₩69,146 | ₩70,031 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,360 | ₩69,494 | ₩68,609 | ₩69,172 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,339 | ₩70,540 | ₩70,205 | ₩70,406 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,540 | ₩70,808 | ₩70,406 | ₩70,567 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩71,117 | ₩71,117 | ₩70,125 | ₩70,192 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,312 | ₩70,916 | ₩70,205 | ₩70,835 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,213 | ₩69,360 | ₩69,011 | ₩69,239 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,757 | ₩69,025 | ₩68,153 | ₩68,408 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,636 | ₩69,280 | ₩68,636 | ₩68,743 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩68,032 | ₩68,810 | ₩67,831 | ₩68,716 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,858 | ₩67,952 | ₩67,442 | ₩67,684 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,536 | ₩67,992 | ₩67,536 | ₩67,939 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,663 | ₩68,757 | ₩68,287 | ₩68,381 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,167 | ₩68,797 | ₩68,059 | ₩68,743 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,711 | ₩68,006 | ₩66,866 | ₩67,429 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,207 | ₩68,488 | ₩68,153 | ₩68,421 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,475 | ₩68,555 | ₩67,577 | ₩67,684 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,341 | ₩68,555 | ₩68,140 | ₩68,529 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,864 | ₩69,400 | ₩68,703 | ₩68,877 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,764 | ₩67,992 | ₩67,442 | ₩67,751 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,509 | ₩67,751 | ₩67,322 | ₩67,657 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,214 | ₩67,603 | ₩67,147 | ₩67,563 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,860 | ₩66,638 | ₩65,779 | ₩66,638 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,302 | ₩66,490 | ₩65,994 | ₩66,115 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,310 | ₩65,900 | ₩65,055 | ₩65,726 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩66,101 | ₩66,235 | ₩65,364 | ₩65,806 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,735 | ₩63,017 | ₩62,172 | ₩63,003 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,762 | ₩63,245 | ₩62,615 | ₩62,936 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,931 | ₩63,138 | ₩61,810 | ₩62,708 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩63,003 | ₩63,567 | ₩62,896 | ₩63,124 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,327 | ₩62,950 | ₩61,314 | ₩62,910 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,488 | ₩61,542 | ₩60,724 | ₩60,978 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,394 | ₩61,662 | ₩60,992 | ₩61,113 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,185 | ₩62,574 | ₩61,528 | ₩61,555 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩63,071 | ₩63,500 | ₩62,883 | ₩63,231 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,595 | ₩62,266 | ₩61,542 | ₩61,944 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,199 | ₩63,111 | ₩61,971 | ₩62,521 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,320 | ₩62,346 | ₩61,005 | ₩61,206 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩62,105 | ₩63,178 | ₩61,877 | ₩62,910 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,835 | ₩64,076 | ₩62,990 | ₩63,030 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,492 | ₩64,599 | ₩64,157 | ₩64,318 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,875 | ₩64,277 | ₩63,822 | ₩64,050 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,728 | ₩64,103 | ₩62,789 | ₩62,963 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩64,103 | ₩64,170 | ₩63,151 | ₩63,285 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,680 | ₩65,028 | ₩64,398 | ₩64,720 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,559 | ₩65,592 | ₩64,304 | ₩64,733 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩63,003 | ₩64,573 | ₩62,615 | ₩64,291 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,366 | ₩63,902 | ₩63,138 | ₩63,486 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,197 | ₩64,613 | ₩63,258 | ₩63,996 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,707 | ₩65,042 | ₩64,358 | ₩64,961 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩64,063 | ₩64,653 | ₩62,896 | ₩64,358 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,276 | ₩67,080 | ₩66,276 | ₩66,772 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,590 | ₩67,898 | ₩67,523 | ₩67,737 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,395 | ₩68,395 | ₩67,509 | ₩67,952 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,810 | ₩68,877 | ₩68,475 | ₩68,797 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,912 | ₩68,488 | ₩67,831 | ₩68,328 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩68,006 | ₩68,220 | ₩67,550 | ₩67,657 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,973 | ₩68,234 | ₩66,960 | ₩68,220 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩67,094 | ₩67,281 | ₩66,812 | ₩67,268 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,617 | ₩68,032 | ₩67,483 | ₩67,670 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩67,121 | ₩67,563 | ₩66,705 | ₩67,429 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩67,107 | ₩67,509 | ₩66,745 | ₩67,402 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,462 | ₩68,462 | ₩67,281 | ₩67,442 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩68,113 | ₩68,408 | ₩67,737 | ₩68,341 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,764 | ₩67,885 | ₩67,536 | ₩67,737 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,960 | ₩67,617 | ₩66,919 | ₩67,483 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,249 | ₩66,960 | ₩66,235 | ₩66,933 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,686 | ₩66,048 | ₩65,337 | ₩65,525 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,705 | ₩66,705 | ₩65,605 | ₩65,873 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,611 | ₩66,758 | ₩65,873 | ₩66,410 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,605 | ₩66,477 | ₩65,484 | ₩66,343 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,638 | ₩66,812 | ₩65,699 | ₩65,981 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,724 | ₩67,831 | ₩66,517 | ₩67,349 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,697 | ₩67,724 | ₩67,281 | ₩67,550 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩67,000 | ₩67,416 | ₩66,919 | ₩67,375 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,302 | ₩66,665 | ₩66,289 | ₩66,490 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,860 | ₩66,370 | ₩65,779 | ₩66,316 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩65,994 | ₩66,302 | ₩65,887 | ₩66,034 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,324 | ₩65,712 | ₩65,149 | ₩65,471 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,841 | ₩65,163 | ₩64,653 | ₩64,760 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,471 | ₩65,498 | ₩65,096 | ₩65,297 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,699 | ₩65,967 | ₩65,484 | ₩65,672 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,297 | ₩65,471 | ₩65,163 | ₩65,458 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,458 | ₩65,498 | ₩65,096 | ₩65,283 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩64,988 | ₩65,726 | ₩64,988 | ₩65,712 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,492 | ₩64,707 | ₩64,291 | ₩64,653 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,237 | ₩64,519 | ₩64,170 | ₩64,492 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,693 | ₩64,693 | ₩64,438 | ₩64,465 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,908 | ₩65,149 | ₩64,733 | ₩64,787 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,184 | ₩64,586 | ₩64,023 | ₩64,573 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,808 | ₩64,103 | ₩63,741 | ₩64,090 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,883 | ₩62,910 | ₩62,695 | ₩62,775 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,829 | ₩62,910 | ₩62,735 | ₩62,802 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,454 | ₩62,588 | ₩62,360 | ₩62,588 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,749 | ₩62,990 | ₩62,682 | ₩62,990 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,668 | ₩62,695 | ₩62,561 | ₩62,668 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,346 | ₩62,668 | ₩62,252 | ₩62,641 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,333 | ₩62,413 | ₩62,212 | ₩62,387 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,923 | ₩63,312 | ₩62,910 | ₩63,057 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,574 | ₩62,775 | ₩62,400 | ₩62,494 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,574 | ₩62,615 | ₩61,864 | ₩61,890 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,413 | ₩62,454 | ₩62,078 | ₩62,306 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩63,084 | ₩63,151 | ₩62,695 | ₩62,722 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,459 | ₩63,473 | ₩62,628 | ₩62,816 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩63,111 | ₩63,419 | ₩62,936 | ₩63,379 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩63,057 | ₩63,634 | ₩62,950 | ₩63,446 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,695 | ₩62,963 | ₩62,682 | ₩62,910 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,205 | ₩63,258 | ₩62,856 | ₩63,030 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,473 | ₩63,661 | ₩63,178 | ₩63,245 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩63,071 | ₩63,071 | ₩62,829 | ₩63,003 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,695 | ₩62,896 | ₩62,601 | ₩62,896 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,950 | ₩62,977 | ₩62,655 | ₩62,923 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,896 | ₩63,218 | ₩62,896 | ₩63,057 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,883 | ₩63,111 | ₩62,829 | ₩63,071 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,695 | ₩62,950 | ₩62,574 | ₩62,829 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,279 | ₩62,507 | ₩61,877 | ₩62,507 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,770 | ₩62,212 | ₩61,729 | ₩62,172 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,220 | ₩61,864 | ₩60,911 | ₩61,636 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩63,003 | ₩63,097 | ₩61,743 | ₩61,756 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,521 | ₩62,816 | ₩62,306 | ₩62,521 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,521 | ₩62,856 | ₩62,293 | ₩62,655 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩63,124 | ₩63,486 | ₩62,735 | ₩62,950 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,312 | ₩63,982 | ₩63,164 | ₩63,634 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,304 | ₩64,331 | ₩63,526 | ₩63,620 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,251 | ₩64,251 | ₩64,023 | ₩64,157 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩64,076 | ₩64,345 | ₩64,023 | ₩64,170 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,956 | ₩64,157 | ₩63,741 | ₩64,130 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩63,044 | ₩63,366 | ₩62,628 | ₩63,339 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,795 | ₩63,915 | ₩63,245 | ₩63,419 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,258 | ₩63,795 | ₩63,138 | ₩63,661 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,164 | ₩63,473 | ₩63,044 | ₩63,071 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩64,009 | ₩64,050 | ₩63,674 | ₩63,929 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,822 | ₩63,875 | ₩63,567 | ₩63,808 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,184 | ₩64,371 | ₩64,050 | ₩64,143 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩65,096 | ₩65,122 | ₩64,546 | ₩64,787 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,331 | ₩64,707 | ₩64,277 | ₩64,613 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,599 | ₩64,680 | ₩64,425 | ₩64,680 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩64,076 | ₩64,170 | ₩63,956 | ₩64,050 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,446 | ₩63,835 | ₩63,419 | ₩63,674 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,325 | ₩63,594 | ₩62,910 | ₩63,218 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,513 | ₩63,553 | ₩63,285 | ₩63,325 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,406 | ₩63,862 | ₩63,379 | ₩63,808 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,641 | ₩63,205 | ₩62,628 | ₩63,097 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,299 | ₩63,567 | ₩63,017 | ₩63,178 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩62,990 | ₩63,191 | ₩62,628 | ₩63,003 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,716 | ₩62,454 | ₩61,569 | ₩62,105 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,574 | ₩62,856 | ₩62,346 | ₩62,668 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,164 | ₩63,245 | ₩60,818 | ₩60,952 | -3.50% | 627.1만 |
|---|