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 | ₩69,759 | ₩69,866 | ₩69,571 | ₩69,866 | +0.15% | 119.5만 |
| 2026.10.08 | ₩69,076 | ₩69,344 | ₩68,755 | ₩68,956 | -0.17% | 214.3만 |
| 2026.10.07 | ₩69,732 | ₩69,946 | ₩69,545 | ₩69,852 | +0.17% | 197.7만 |
| 2026.10.06 | ₩70,936 | ₩70,950 | ₩70,642 | ₩70,722 | -0.30% | 230.4만 |
| 2026.10.05 | ₩70,348 | ₩70,789 | ₩70,334 | ₩70,682 | +0.48% | 143.3만 |
| 2026.10.02 | ₩69,357 | ₩69,612 | ₩69,116 | ₩69,464 | +0.15% | 342.7만 |
| 2026.10.01 | ₩68,983 | ₩69,183 | ₩68,541 | ₩68,916 | -0.10% | 164.8만 |
| 2026.09.30 | ₩69,518 | ₩69,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,264 |
| -0.37% |
| 173.2만 |
| 2026.09.29 | ₩69,464 | ₩69,625 | ₩69,264 | ₩69,585 | +0.17% | 150.2만 |
|---|
| 2026.09.28 | ₩69,612 | ₩69,986 | ₩69,290 | ₩69,705 | +0.13% | 198.6만 |
|---|
| 2026.09.25 | ₩70,200 | ₩70,535 | ₩70,053 | ₩70,307 | +0.15% | 134.5만 |
|---|
| 2026.09.24 | ₩70,147 | ₩70,281 | ₩69,719 | ₩69,960 | -0.27% | 119.1만 |
|---|
| 2026.09.23 | ₩70,843 | ₩70,910 | ₩70,120 | ₩70,254 | -0.83% | 153.9만 |
|---|
| 2026.09.22 | ₩71,177 | ₩71,539 | ₩71,110 | ₩71,418 | +0.34% | 137.1만 |
|---|
| 2026.09.21 | ₩70,977 | ₩71,485 | ₩70,829 | ₩71,458 | +0.68% | 159.6만 |
|---|
| 2026.09.18 | ₩69,960 | ₩70,133 | ₩69,826 | ₩70,120 | +0.23% | 125.7만 |
|---|
| 2026.09.17 | ₩69,839 | ₩70,026 | ₩69,705 | ₩69,933 | +0.13% | 91.8만 |
|---|
| 2026.09.16 | ₩69,451 | ₩69,612 | ₩68,662 | ₩69,050 | -0.58% | 85.9만 |
|---|
| 2026.09.15 | ₩69,183 | ₩69,210 | ₩68,809 | ₩68,983 | -0.29% | 163.4만 |
|---|
| 2026.09.14 | ₩69,197 | ₩69,799 | ₩69,183 | ₩69,491 | +0.43% | 249.3만 |
|---|
| 2026.09.11 | ₩70,348 | ₩70,415 | ₩70,160 | ₩70,267 | -0.11% | 125.4만 |
|---|
| 2026.09.10 | ₩70,013 | ₩70,174 | ₩69,772 | ₩69,799 | -0.31% | 96.6만 |
|---|
| 2026.09.09 | ₩71,150 | ₩71,231 | ₩70,749 | ₩70,883 | -0.38% | 92.5만 |
|---|
| 2026.09.08 | ₩71,365 | ₩71,525 | ₩71,271 | ₩71,324 | -0.06% | 80.4만 |
|---|
| 2026.09.04 | ₩71,003 | ₩71,552 | ₩70,977 | ₩71,472 | +0.66% | 88.1만 |
|---|
| 2026.09.03 | ₩70,669 | ₩71,003 | ₩70,415 | ₩70,923 | +0.36% | 69.1만 |
|---|
| 2026.09.02 | ₩70,455 | ₩70,682 | ₩70,428 | ₩70,629 | +0.25% | 163.6만 |
|---|
| 2026.09.01 | ₩70,588 | ₩70,950 | ₩70,348 | ₩70,495 | -0.13% | 85.3만 |
|---|
| 2026.08.31 | ₩70,736 | ₩70,776 | ₩70,267 | ₩70,374 | -0.51% | 123.2만 |
|---|
| 2026.08.28 | ₩71,097 | ₩71,217 | ₩70,415 | ₩70,588 | -0.72% | 84.1만 |
|---|
| 2026.08.27 | ₩70,709 | ₩70,883 | ₩70,562 | ₩70,776 | +0.09% | 83만 |
|---|
| 2026.08.26 | ₩70,588 | ₩70,709 | ₩70,374 | ₩70,441 | -0.21% | 87.6만 |
|---|
| 2026.08.25 | ₩70,013 | ₩70,415 | ₩69,960 | ₩70,374 | +0.52% | 113.7만 |
|---|
| 2026.08.24 | ₩69,679 | ₩69,692 | ₩69,397 | ₩69,585 | -0.13% | 70.5만 |
|---|
| 2026.08.21 | ₩70,374 | ₩70,388 | ₩70,026 | ₩70,093 | -0.40% | 88.9만 |
|---|
| 2026.08.20 | ₩69,317 | ₩69,799 | ₩69,317 | ₩69,665 | +0.50% | 75.9만 |
|---|
| 2026.08.19 | ₩69,799 | ₩69,826 | ₩69,491 | ₩69,652 | -0.21% | 94.4만 |
|---|
| 2026.08.18 | ₩69,491 | ₩69,732 | ₩69,157 | ₩69,224 | -0.39% | 173.6만 |
|---|
| 2026.08.17 | ₩70,281 | ₩70,428 | ₩70,107 | ₩70,160 | -0.17% | 151.1만 |
|---|
| 2026.08.14 | ₩69,933 | ₩70,053 | ₩69,692 | ₩69,826 | -0.15% | 87만 |
|---|
| 2026.08.13 | ₩70,026 | ₩70,214 | ₩69,933 | ₩69,986 | -0.06% | 176.8만 |
|---|
| 2026.08.12 | ₩70,281 | ₩70,321 | ₩69,960 | ₩70,080 | -0.29% | 125만 |
|---|
| 2026.08.11 | ₩70,067 | ₩70,067 | ₩69,598 | ₩69,745 | -0.46% | 108.6만 |
|---|
| 2026.08.10 | ₩69,933 | ₩70,080 | ₩69,852 | ₩69,960 | +0.04% | 161.7만 |
|---|
| 2026.08.07 | ₩70,174 | ₩70,200 | ₩69,772 | ₩70,147 | -0.04% | 536.7만 |
|---|
| 2026.08.06 | ₩69,277 | ₩69,772 | ₩69,157 | ₩69,451 | +0.25% | 133.4만 |
|---|
| 2026.08.05 | ₩69,879 | ₩69,906 | ₩69,438 | ₩69,451 | -0.61% | 134.3만 |
|---|
| 2026.08.04 | ₩69,116 | ₩69,732 | ₩68,996 | ₩69,612 | +0.72% | 149.2만 |
|---|
| 2026.08.03 | ₩68,166 | ₩68,488 | ₩68,006 | ₩68,421 | +0.37% | 297.7만 |
|---|
| 2026.07.31 | ₩68,501 | ₩68,528 | ₩67,591 | ₩68,153 | -0.51% | 400.3만 |
|---|
| 2026.07.30 | ₩66,989 | ₩67,698 | ₩66,801 | ₩67,631 | +0.96% | 175.9만 |
|---|
| 2026.07.29 | ₩66,507 | ₩67,270 | ₩65,945 | ₩66,106 | -0.60% | 183.6만 |
|---|
| 2026.07.28 | ₩66,668 | ₩67,270 | ₩66,480 | ₩67,016 | +0.52% | 158.5만 |
|---|
| 2026.07.27 | ₩67,872 | ₩67,872 | ₩67,069 | ₩67,644 | -0.34% | 98만 |
|---|
| 2026.07.24 | ₩67,404 | ₩67,658 | ₩67,042 | ₩67,123 | -0.42% | 233.1만 |
|---|
| 2026.07.23 | ₩67,591 | ₩67,912 | ₩67,216 | ₩67,551 | -0.06% | 83.5만 |
|---|
| 2026.07.22 | ₩68,166 | ₩68,501 | ₩68,166 | ₩68,394 | +0.33% | 100.1만 |
|---|
| 2026.07.21 | ₩68,314 | ₩68,461 | ₩68,033 | ₩68,394 | +0.12% | 95.3만 |
|---|
| 2026.07.20 | ₩67,404 | ₩67,618 | ₩67,082 | ₩67,136 | -0.40% | 266.1만 |
|---|
| 2026.07.17 | ₩66,507 | ₩67,270 | ₩66,480 | ₩67,163 | +0.99% | 556.7만 |
|---|
| 2026.07.16 | ₩68,314 | ₩68,501 | ₩68,113 | ₩68,287 | -0.04% | 251.3만 |
|---|
| 2026.07.15 | ₩69,023 | ₩69,237 | ₩68,528 | ₩69,063 | +0.06% | 124.5만 |
|---|
| 2026.07.14 | ₩68,635 | ₩68,822 | ₩68,434 | ₩68,608 | -0.04% | 155.8만 |
|---|
| 2026.07.13 | ₩68,795 | ₩68,889 | ₩68,113 | ₩68,193 | -0.88% | 218.4만 |
|---|
| 2026.07.10 | ₩69,317 | ₩69,692 | ₩69,009 | ₩69,545 | +0.33% | 190.9만 |
|---|
| 2026.07.09 | ₩68,983 | ₩69,331 | ₩68,876 | ₩69,170 | +0.27% | 529.3만 |
|---|
| 2026.07.08 | ₩68,180 | ₩68,662 | ₩67,885 | ₩68,635 | +0.67% | 166.7만 |
|---|
| 2026.07.07 | ₩68,621 | ₩68,849 | ₩67,966 | ₩68,260 | -0.53% | 121.8만 |
|---|
| 2026.07.06 | ₩69,116 | ₩69,665 | ₩69,116 | ₩69,585 | +0.68% | 102.3만 |
|---|
| 2026.07.02 | ₩68,956 | ₩69,438 | ₩67,859 | ₩68,407 | -0.80% | 145.7만 |
|---|
| 2026.07.01 | ₩68,755 | ₩69,224 | ₩68,621 | ₩68,648 | -0.16% | 307.1만 |
|---|
| 2026.06.30 | ₩68,688 | ₩69,384 | ₩68,688 | ₩69,290 | +0.88% | 121.1만 |
|---|
| 2026.06.29 | ₩68,247 | ₩68,728 | ₩67,711 | ₩68,675 | +0.63% | 138.1만 |
|---|
| 2026.06.26 | ₩67,363 | ₩68,233 | ₩67,323 | ₩68,006 | +0.95% | 230.8만 |
|---|
| 2026.06.25 | ₩69,036 | ₩69,036 | ₩67,952 | ₩68,287 | -1.09% | 178.1만 |
|---|
| 2026.06.24 | ₩68,367 | ₩68,742 | ₩68,113 | ₩68,474 | +0.16% | 206만 |
|---|
| 2026.06.23 | ₩68,862 | ₩69,464 | ₩68,822 | ₩68,929 | +0.10% | 273만 |
|---|
| 2026.06.22 | ₩71,244 | ₩71,391 | ₩70,977 | ₩71,097 | -0.21% | 242.9만 |
|---|
| 2026.06.18 | ₩71,017 | ₩71,150 | ₩70,762 | ₩71,030 | +0.02% | 222만 |
|---|
| 2026.06.17 | ₩70,789 | ₩71,150 | ₩69,906 | ₩69,986 | -1.13% | 459.5만 |
|---|
| 2026.06.16 | ₩70,762 | ₩70,977 | ₩70,321 | ₩70,334 | -0.61% | 175.9만 |
|---|
| 2026.06.15 | ₩71,271 | ₩71,351 | ₩71,097 | ₩71,150 | -0.17% | 113.8만 |
|---|
| 2026.06.12 | ₩69,625 | ₩69,879 | ₩69,197 | ₩69,732 | +0.15% | 167.8만 |
|---|
| 2026.06.11 | ₩67,658 | ₩69,237 | ₩67,564 | ₩69,130 | +2.18% | 281.3만 |
|---|
| 2026.06.10 | ₩68,033 | ₩68,635 | ₩67,471 | ₩67,537 | -0.73% | 217.2만 |
|---|
| 2026.06.09 | ₩69,197 | ₩69,571 | ₩67,203 | ₩68,501 | -1.01% | 261.1만 |
|---|
| 2026.06.08 | ₩68,447 | ₩68,581 | ₩68,006 | ₩68,086 | -0.53% | 219.1만 |
|---|
| 2026.06.05 | ₩69,116 | ₩69,183 | ₩67,390 | ₩67,618 | -2.17% | 376.2만 |
|---|
| 2026.06.04 | ₩70,227 | ₩70,588 | ₩70,013 | ₩70,468 | +0.34% | 180.5만 |
|---|
| 2026.06.03 | ₩71,030 | ₩71,030 | ₩70,374 | ₩70,441 | -0.83% | 138.5만 |
|---|
| 2026.06.02 | ₩71,191 | ₩71,646 | ₩71,084 | ₩71,445 | +0.36% | 155.3만 |
|---|
| 2026.06.01 | ₩70,147 | ₩70,977 | ₩70,026 | ₩70,575 | +0.61% | 230.3만 |
|---|
| 2026.05.29 | ₩70,374 | ₩70,428 | ₩69,973 | ₩70,026 | -0.49% | 235만 |
|---|
| 2026.05.28 | ₩69,665 | ₩70,348 | ₩69,518 | ₩70,147 | +0.69% | 229.3만 |
|---|
| 2026.05.27 | ₩70,468 | ₩70,709 | ₩70,160 | ₩70,468 | 0.00% | 311.9만 |
|---|
| 2026.05.26 | ₩69,973 | ₩70,254 | ₩69,946 | ₩70,227 | +0.36% | 83.5만 |
|---|
| 2026.05.22 | ₩68,675 | ₩69,076 | ₩68,514 | ₩68,769 | +0.14% | 84.7만 |
|---|
| 2026.05.21 | ₩67,765 | ₩68,662 | ₩67,644 | ₩68,367 | +0.89% | 168.1만 |
|---|
| 2026.05.20 | ₩67,752 | ₩68,474 | ₩67,537 | ₩68,367 | +0.91% | 1339.1만 |
|---|
| 2026.05.19 | ₩67,163 | ₩67,818 | ₩67,082 | ₩67,457 | +0.44% | 124.9만 |
|---|
| 2026.05.18 | ₩68,528 | ₩68,554 | ₩67,671 | ₩68,153 | -0.55% | 115.4만 |
|---|
| 2026.05.15 | ₩68,273 | ₩68,394 | ₩67,832 | ₩68,033 | -0.35% | 197.7만 |
|---|
| 2026.05.14 | ₩69,491 | ₩69,946 | ₩69,397 | ₩69,826 | +0.48% | 98.1만 |
|---|
| 2026.05.13 | ₩69,103 | ₩70,080 | ₩68,996 | ₩69,879 | +1.12% | 372.6만 |
|---|
| 2026.05.12 | ₩69,210 | ₩69,344 | ₩68,461 | ₩69,023 | -0.27% | 257.4만 |
|---|
| 2026.05.11 | ₩70,187 | ₩70,388 | ₩70,053 | ₩70,254 | +0.10% | 433.1만 |
|---|
| 2026.05.08 | ₩70,388 | ₩70,655 | ₩70,254 | ₩70,415 | +0.04% | 285.3만 |
|---|
| 2026.05.07 | ₩70,963 | ₩70,963 | ₩69,973 | ₩70,040 | -1.30% | 263.4만 |
|---|
| 2026.05.06 | ₩70,160 | ₩70,762 | ₩70,053 | ₩70,682 | +0.74% | 367.6만 |
|---|
| 2026.05.05 | ₩69,063 | ₩69,210 | ₩68,862 | ₩69,090 | +0.04% | 149.9만 |
|---|
| 2026.05.04 | ₩68,608 | ₩68,876 | ₩68,006 | ₩68,260 | -0.51% | 184.7만 |
|---|
| 2026.05.01 | ₩68,488 | ₩69,130 | ₩68,488 | ₩68,595 | +0.16% | 118.6만 |
|---|
| 2026.04.30 | ₩67,885 | ₩68,662 | ₩67,685 | ₩68,568 | +1.01% | 199만 |
|---|
| 2026.04.29 | ₩67,711 | ₩67,805 | ₩67,297 | ₩67,537 | -0.26% | 176.5만 |
|---|
| 2026.04.28 | ₩67,390 | ₩67,845 | ₩67,390 | ₩67,792 | +0.60% | 122.9만 |
|---|
| 2026.04.27 | ₩68,514 | ₩68,608 | ₩68,140 | ₩68,233 | -0.41% | 193만 |
|---|
| 2026.04.24 | ₩68,019 | ₩68,648 | ₩67,912 | ₩68,595 | +0.85% | 212만 |
|---|
| 2026.04.23 | ₩67,564 | ₩67,859 | ₩66,721 | ₩67,283 | -0.42% | 253.4만 |
|---|
| 2026.04.22 | ₩68,059 | ₩68,340 | ₩68,006 | ₩68,273 | +0.31% | 147.8만 |
|---|
| 2026.04.21 | ₩68,327 | ₩68,407 | ₩67,430 | ₩67,537 | -1.16% | 233.7만 |
|---|
| 2026.04.20 | ₩68,193 | ₩68,407 | ₩67,992 | ₩68,380 | +0.27% | 200.5만 |
|---|
| 2026.04.17 | ₩68,715 | ₩69,250 | ₩68,554 | ₩68,728 | +0.02% | 234.3만 |
|---|
| 2026.04.16 | ₩67,618 | ₩67,845 | ₩67,297 | ₩67,604 | -0.02% | 351.8만 |
|---|
| 2026.04.15 | ₩67,363 | ₩67,604 | ₩67,176 | ₩67,511 | +0.22% | 126.8만 |
|---|
| 2026.04.14 | ₩67,069 | ₩67,457 | ₩67,002 | ₩67,417 | +0.52% | 120.9만 |
|---|
| 2026.04.13 | ₩65,718 | ₩66,494 | ₩65,637 | ₩66,494 | +1.18% | 172.7만 |
|---|
| 2026.04.10 | ₩66,159 | ₩66,346 | ₩65,851 | ₩65,972 | -0.28% | 128.1만 |
|---|
| 2026.04.09 | ₩65,169 | ₩65,758 | ₩64,915 | ₩65,584 | +0.64% | 220.9만 |
|---|
| 2026.04.08 | ₩65,958 | ₩66,092 | ₩65,222 | ₩65,664 | -0.45% | 500.2만 |
|---|
| 2026.04.07 | ₩62,600 | ₩62,881 | ₩62,038 | ₩62,867 | +0.43% | 268만 |
|---|
| 2026.04.06 | ₩62,626 | ₩63,108 | ₩62,479 | ₩62,800 | +0.28% | 355.9만 |
|---|
| 2026.04.02 | ₩61,797 | ₩63,001 | ₩61,676 | ₩62,573 | +1.26% | 337만 |
|---|
| 2026.04.01 | ₩62,867 | ₩63,429 | ₩62,760 | ₩62,988 | +0.19% | 411.2만 |
|---|
| 2026.03.31 | ₩61,195 | ₩62,814 | ₩61,181 | ₩62,774 | +2.58% | 507.7만 |
|---|
| 2026.03.30 | ₩61,355 | ₩61,409 | ₩60,592 | ₩60,847 | -0.83% | 384.7만 |
|---|
| 2026.03.27 | ₩61,261 | ₩61,529 | ₩60,860 | ₩60,980 | -0.46% | 274.9만 |
|---|
| 2026.03.26 | ₩62,051 | ₩62,439 | ₩61,395 | ₩61,422 | -1.01% | 237.9만 |
|---|
| 2026.03.25 | ₩62,934 | ₩63,362 | ₩62,747 | ₩63,095 | +0.26% | 263.7만 |
|---|
| 2026.03.24 | ₩61,462 | ₩62,131 | ₩61,409 | ₩61,810 | +0.57% | 420.9만 |
|---|
| 2026.03.23 | ₩62,064 | ₩62,974 | ₩61,837 | ₩62,385 | +0.52% | 474만 |
|---|
| 2026.03.20 | ₩62,185 | ₩62,212 | ₩60,873 | ₩61,074 | -1.79% | 549.5만 |
|---|
| 2026.03.19 | ₩61,971 | ₩63,041 | ₩61,743 | ₩62,774 | +1.30% | 519.8만 |
|---|
| 2026.03.18 | ₩63,697 | ₩63,938 | ₩62,854 | ₩62,894 | -1.26% | 428.1만 |
|---|
| 2026.03.17 | ₩64,353 | ₩64,460 | ₩64,018 | ₩64,179 | -0.27% | 326.6만 |
|---|
| 2026.03.16 | ₩63,737 | ₩64,138 | ₩63,684 | ₩63,911 | +0.27% | 505.6만 |
|---|
| 2026.03.13 | ₩63,590 | ₩63,965 | ₩62,653 | ₩62,827 | -1.20% | 291.6만 |
|---|
| 2026.03.12 | ₩63,965 | ₩64,031 | ₩63,014 | ₩63,148 | -1.28% | 360.2만 |
|---|
| 2026.03.11 | ₩64,540 | ₩64,888 | ₩64,259 | ₩64,580 | +0.06% | 198.3만 |
|---|
| 2026.03.10 | ₩64,420 | ₩65,450 | ₩64,165 | ₩64,593 | +0.27% | 434.9만 |
|---|
| 2026.03.09 | ₩62,867 | ₩64,433 | ₩62,479 | ₩64,152 | +2.04% | 727.8만 |
|---|
| 2026.03.06 | ₩63,229 | ₩63,764 | ₩63,001 | ₩63,349 | +0.19% | 688.8만 |
|---|
| 2026.03.05 | ₩64,058 | ₩64,473 | ₩63,121 | ₩63,857 | -0.31% | 459.4만 |
|---|
| 2026.03.04 | ₩64,567 | ₩64,901 | ₩64,219 | ₩64,821 | +0.39% | 532.9만 |
|---|
| 2026.03.03 | ₩63,924 | ₩64,513 | ₩62,760 | ₩64,219 | +0.46% | 584.2만 |
|---|
| 2026.03.02 | ₩66,132 | ₩66,935 | ₩66,132 | ₩66,627 | +0.75% | 982.6만 |
|---|
| 2026.02.27 | ₩67,444 | ₩67,752 | ₩67,377 | ₩67,591 | +0.22% | 195.6만 |
|---|
| 2026.02.26 | ₩68,247 | ₩68,247 | ₩67,363 | ₩67,805 | -0.65% | 229.5만 |
|---|
| 2026.02.25 | ₩68,662 | ₩68,728 | ₩68,327 | ₩68,648 | -0.02% | 140만 |
|---|
| 2026.02.24 | ₩67,765 | ₩68,340 | ₩67,685 | ₩68,180 | +0.61% | 165.6만 |
|---|
| 2026.02.23 | ₩67,859 | ₩68,073 | ₩67,404 | ₩67,511 | -0.51% | 164.9만 |
|---|
| 2026.02.20 | ₩66,828 | ₩68,086 | ₩66,815 | ₩68,073 | +1.86% | 209.6만 |
|---|
| 2026.02.19 | ₩66,949 | ₩67,136 | ₩66,668 | ₩67,123 | +0.26% | 246.9만 |
|---|
| 2026.02.18 | ₩67,471 | ₩67,885 | ₩67,337 | ₩67,524 | +0.08% | 265.4만 |
|---|
| 2026.02.17 | ₩66,975 | ₩67,417 | ₩66,561 | ₩67,283 | +0.46% | 321.4만 |
|---|
| 2026.02.13 | ₩66,962 | ₩67,363 | ₩66,601 | ₩67,256 | +0.44% | 322.1만 |
|---|
| 2026.02.12 | ₩68,314 | ₩68,314 | ₩67,136 | ₩67,297 | -1.49% | 871만 |
|---|
| 2026.02.11 | ₩67,966 | ₩68,260 | ₩67,591 | ₩68,193 | +0.33% | 287.3만 |
|---|
| 2026.02.10 | ₩67,618 | ₩67,738 | ₩67,390 | ₩67,591 | -0.04% | 120만 |
|---|
| 2026.02.09 | ₩66,815 | ₩67,471 | ₩66,775 | ₩67,337 | +0.78% | 260.7만 |
|---|
| 2026.02.06 | ₩66,106 | ₩66,815 | ₩66,092 | ₩66,788 | +1.03% | 157.3만 |
|---|
| 2026.02.05 | ₩65,544 | ₩65,905 | ₩65,196 | ₩65,383 | -0.24% | 255.7만 |
|---|
| 2026.02.04 | ₩66,561 | ₩66,561 | ₩65,463 | ₩65,731 | -1.25% | 682만 |
|---|
| 2026.02.03 | ₩66,467 | ₩66,614 | ₩65,731 | ₩66,266 | -0.30% | 382.4만 |
|---|
| 2026.02.02 | ₩65,463 | ₩66,333 | ₩65,343 | ₩66,199 | +1.12% | 353.1만 |
|---|
| 2026.01.30 | ₩66,494 | ₩66,668 | ₩65,557 | ₩65,838 | -0.99% | 390.9만 |
|---|
| 2026.01.29 | ₩67,578 | ₩67,685 | ₩66,373 | ₩67,203 | -0.55% | 425.9만 |
|---|
| 2026.01.28 | ₩67,551 | ₩67,578 | ₩67,136 | ₩67,404 | -0.22% | 279.5만 |
|---|
| 2026.01.27 | ₩66,855 | ₩67,270 | ₩66,775 | ₩67,230 | +0.56% | 260.9만 |
|---|
| 2026.01.26 | ₩66,159 | ₩66,520 | ₩66,146 | ₩66,346 | +0.28% | 280.3만 |
|---|
| 2026.01.23 | ₩65,718 | ₩66,226 | ₩65,637 | ₩66,173 | +0.69% | 319.9만 |
|---|
| 2026.01.22 | ₩65,851 | ₩66,159 | ₩65,744 | ₩65,891 | +0.06% | 209.2만 |
|---|
| 2026.01.21 | ₩65,182 | ₩65,570 | ₩65,008 | ₩65,329 | +0.23% | 526.4만 |
|---|
| 2026.01.20 | ₩64,701 | ₩65,022 | ₩64,513 | ₩64,620 | -0.12% | 294.6만 |
|---|
| 2026.01.16 | ₩65,329 | ₩65,356 | ₩64,955 | ₩65,155 | -0.27% | 391.9만 |
|---|
| 2026.01.15 | ₩65,557 | ₩65,825 | ₩65,343 | ₩65,530 | -0.04% | 272.8만 |
|---|
| 2026.01.14 | ₩65,155 | ₩65,329 | ₩65,022 | ₩65,316 | +0.25% | 213만 |
|---|
| 2026.01.13 | ₩65,316 | ₩65,356 | ₩64,955 | ₩65,142 | -0.27% | 251.9만 |
|---|
| 2026.01.12 | ₩64,848 | ₩65,584 | ₩64,848 | ₩65,570 | +1.11% | 274.3만 |
|---|
| 2026.01.09 | ₩64,353 | ₩64,567 | ₩64,152 | ₩64,513 | +0.25% | 705.4만 |
|---|
| 2026.01.08 | ₩64,098 | ₩64,379 | ₩64,031 | ₩64,353 | +0.40% | 211.2만 |
|---|
| 2026.01.07 | ₩64,553 | ₩64,553 | ₩64,299 | ₩64,326 | -0.35% | 258.3만 |
|---|
| 2026.01.06 | ₩64,767 | ₩65,008 | ₩64,593 | ₩64,647 | -0.19% | 378만 |
|---|
| 2026.01.05 | ₩64,045 | ₩64,446 | ₩63,884 | ₩64,433 | +0.61% | 470만 |
|---|
| 2026.01.02 | ₩63,670 | ₩63,965 | ₩63,603 | ₩63,951 | +0.44% | 203.5만 |
|---|
| 2025.12.31 | ₩62,747 | ₩62,774 | ₩62,559 | ₩62,640 | -0.17% | 118.9만 |
|---|
| 2025.12.30 | ₩62,693 | ₩62,774 | ₩62,600 | ₩62,667 | -0.04% | 146.7만 |
|---|
| 2025.12.29 | ₩62,319 | ₩62,452 | ₩62,225 | ₩62,452 | +0.21% | 216.2만 |
|---|
| 2025.12.26 | ₩62,613 | ₩62,854 | ₩62,546 | ₩62,854 | +0.38% | 154.3만 |
|---|
| 2025.12.24 | ₩62,533 | ₩62,559 | ₩62,426 | ₩62,533 | 0.00% | 78.6만 |
|---|
| 2025.12.23 | ₩62,212 | ₩62,533 | ₩62,118 | ₩62,506 | +0.47% | 170.4만 |
|---|
| 2025.12.22 | ₩62,198 | ₩62,278 | ₩62,078 | ₩62,252 | +0.09% | 148.4만 |
|---|
| 2025.12.19 | ₩62,787 | ₩63,175 | ₩62,774 | ₩62,921 | +0.21% | 306.2만 |
|---|
| 2025.12.18 | ₩62,439 | ₩62,640 | ₩62,265 | ₩62,359 | -0.13% | 158.6만 |
|---|
| 2025.12.17 | ₩62,439 | ₩62,479 | ₩61,730 | ₩61,757 | -1.09% | 307.2만 |
|---|
| 2025.12.16 | ₩62,278 | ₩62,319 | ₩61,944 | ₩62,171 | -0.17% | 636.9만 |
|---|
| 2025.12.15 | ₩62,948 | ₩63,014 | ₩62,559 | ₩62,586 | -0.57% | 126.1만 |
|---|
| 2025.12.12 | ₩63,322 | ₩63,336 | ₩62,493 | ₩62,680 | -1.01% | 170.5만 |
|---|
| 2025.12.11 | ₩62,974 | ₩63,282 | ₩62,800 | ₩63,242 | +0.42% | 162.2만 |
|---|
| 2025.12.10 | ₩62,921 | ₩63,496 | ₩62,814 | ₩63,309 | +0.62% | 608만 |
|---|
| 2025.12.09 | ₩62,559 | ₩62,827 | ₩62,546 | ₩62,774 | +0.34% | 514만 |
|---|
| 2025.12.08 | ₩63,068 | ₩63,121 | ₩62,720 | ₩62,894 | -0.28% | 171.5만 |
|---|
| 2025.12.05 | ₩63,336 | ₩63,523 | ₩63,041 | ₩63,108 | -0.36% | 128.1만 |
|---|
| 2025.12.04 | ₩62,934 | ₩62,934 | ₩62,693 | ₩62,867 | -0.11% | 99만 |
|---|
| 2025.12.03 | ₩62,559 | ₩62,760 | ₩62,466 | ₩62,760 | +0.32% | 120.6만 |
|---|
| 2025.12.02 | ₩62,814 | ₩62,840 | ₩62,519 | ₩62,787 | -0.04% | 117.6만 |
|---|
| 2025.12.01 | ₩62,760 | ₩63,081 | ₩62,760 | ₩62,921 | +0.26% | 178.3만 |
|---|
| 2025.11.28 | ₩62,747 | ₩62,974 | ₩62,693 | ₩62,934 | +0.30% | 75.3만 |
|---|
| 2025.11.26 | ₩62,559 | ₩62,814 | ₩62,439 | ₩62,693 | +0.21% | 142.1만 |
|---|
| 2025.11.25 | ₩62,145 | ₩62,372 | ₩61,743 | ₩62,372 | +0.37% | 244.2만 |
|---|
| 2025.11.24 | ₩61,636 | ₩62,078 | ₩61,596 | ₩62,038 | +0.65% | 141.4만 |
|---|
| 2025.11.21 | ₩61,087 | ₩61,730 | ₩60,780 | ₩61,502 | +0.68% | 315.4만 |
|---|
| 2025.11.20 | ₩62,867 | ₩62,961 | ₩61,609 | ₩61,623 | -1.98% | 214만 |
|---|
| 2025.11.19 | ₩62,385 | ₩62,680 | ₩62,171 | ₩62,385 | 0.00% | 271.8만 |
|---|
| 2025.11.18 | ₩62,385 | ₩62,720 | ₩62,158 | ₩62,519 | +0.21% | 380.5만 |
|---|
| 2025.11.17 | ₩62,988 | ₩63,349 | ₩62,600 | ₩62,814 | -0.28% | 186.2만 |
|---|
| 2025.11.14 | ₩63,175 | ₩63,844 | ₩63,028 | ₩63,496 | +0.51% | 190.2만 |
|---|
| 2025.11.13 | ₩64,165 | ₩64,192 | ₩63,389 | ₩63,483 | -1.06% | 223.2만 |
|---|
| 2025.11.12 | ₩64,112 | ₩64,112 | ₩63,884 | ₩64,018 | -0.15% | 111만 |
|---|
| 2025.11.11 | ₩63,938 | ₩64,205 | ₩63,884 | ₩64,031 | +0.15% | 448.4만 |
|---|
| 2025.11.10 | ₩63,817 | ₩64,018 | ₩63,603 | ₩63,991 | +0.27% | 178.6만 |
|---|
| 2025.11.07 | ₩62,907 | ₩63,229 | ₩62,493 | ₩63,202 | +0.47% | 116.1만 |
|---|
| 2025.11.06 | ₩63,657 | ₩63,777 | ₩63,108 | ₩63,282 | -0.59% | 124.2만 |
|---|
| 2025.11.05 | ₩63,121 | ₩63,657 | ₩63,001 | ₩63,523 | +0.64% | 140.3만 |
|---|
| 2025.11.04 | ₩63,028 | ₩63,336 | ₩62,907 | ₩62,934 | -0.15% | 276.5만 |
|---|
| 2025.11.03 | ₩63,871 | ₩63,911 | ₩63,536 | ₩63,791 | -0.13% | 602.7만 |
|---|
| 2025.10.31 | ₩63,684 | ₩63,737 | ₩63,429 | ₩63,670 | -0.02% | 612.4만 |
|---|
| 2025.10.30 | ₩64,045 | ₩64,232 | ₩63,911 | ₩64,005 | -0.06% | 151.3만 |
|---|
| 2025.10.29 | ₩64,955 | ₩64,982 | ₩64,406 | ₩64,647 | -0.47% | 118.5만 |
|---|
| 2025.10.28 | ₩64,192 | ₩64,567 | ₩64,138 | ₩64,473 | +0.44% | 92.8만 |
|---|
| 2025.10.27 | ₩64,460 | ₩64,540 | ₩64,286 | ₩64,540 | +0.12% | 187.6만 |
|---|
| 2025.10.24 | ₩63,938 | ₩64,031 | ₩63,817 | ₩63,911 | -0.04% | 87만 |
|---|
| 2025.10.23 | ₩63,309 | ₩63,697 | ₩63,282 | ₩63,536 | +0.36% | 182.7만 |
|---|
| 2025.10.22 | ₩63,188 | ₩63,456 | ₩62,774 | ₩63,081 | -0.17% | 154.6만 |
|---|
| 2025.10.21 | ₩63,376 | ₩63,416 | ₩63,148 | ₩63,188 | -0.30% | 172.7만 |
|---|
| 2025.10.20 | ₩63,269 | ₩63,724 | ₩63,242 | ₩63,670 | +0.63% | 114.3만 |
|---|
| 2025.10.17 | ₩62,506 | ₩63,068 | ₩62,493 | ₩62,961 | +0.73% | 142.8만 |
|---|
| 2025.10.16 | ₩63,162 | ₩63,429 | ₩62,881 | ₩63,041 | -0.19% | 159.7만 |
|---|
| 2025.10.15 | ₩62,854 | ₩63,055 | ₩62,493 | ₩62,867 | +0.02% | 156.9만 |
|---|
| 2025.10.14 | ₩61,583 | ₩62,319 | ₩61,435 | ₩61,971 | +0.63% | 153.9만 |
|---|
| 2025.10.13 | ₩62,439 | ₩62,720 | ₩62,212 | ₩62,533 | +0.15% | 184.7만 |
|---|
| 2025.10.10 | ₩63,028 | ₩63,108 | ₩60,686 | ₩60,820 | -3.50% | 627.1만 |
|---|