시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Europe ETF 과거 주가
State Street SPDR Portfolio Europe ETF · SPEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Europe ETF · SPEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,048 | ₩71,195 | ₩70,954 | ₩71,195 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,458 | ₩70,726 | ₩70,204 | ₩70,713 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,659 | ₩70,900 | ₩70,565 | ₩70,820 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,812 | ₩71,972 | ₩71,678 | ₩71,704 | -0.15% | 2.1만 |
| 2026.10.05 | ₩71,168 | ₩71,530 | ₩70,941 | ₩71,423 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,356 | ₩71,812 | ₩71,222 | ₩71,584 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,463 | ₩71,490 | ₩70,619 | ₩70,860 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,669 | ₩72,709 | ₩71,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,972 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,924 | ₩72,924 | ₩72,374 | ₩72,803 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩73,085 | ₩73,527 | ₩72,924 | ₩73,205 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩73,152 | ₩73,433 | ₩72,964 | ₩73,433 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,884 | ₩73,192 | ₩72,562 | ₩73,004 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,420 | ₩73,420 | ₩72,723 | ₩73,018 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩74,117 | ₩74,117 | ₩73,688 | ₩74,103 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩74,023 | ₩74,277 | ₩73,674 | ₩73,862 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,500 | ₩73,500 | ₩73,232 | ₩73,473 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,264 | ₩74,425 | ₩74,117 | ₩74,130 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩74,050 | ₩74,117 | ₩73,178 | ₩73,500 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,795 | ₩73,795 | ₩73,580 | ₩73,741 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩74,050 | ₩74,331 | ₩73,688 | ₩73,969 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,894 | ₩74,894 | ₩74,519 | ₩74,599 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,411 | ₩74,586 | ₩74,117 | ₩74,170 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,256 | ₩75,282 | ₩74,827 | ₩74,840 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩76,019 | ₩76,113 | ₩75,644 | ₩75,644 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,778 | ₩76,220 | ₩75,778 | ₩76,086 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩76,060 | ₩76,127 | ₩75,711 | ₩76,073 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,443 | ₩75,497 | ₩75,309 | ₩75,416 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,725 | ₩75,845 | ₩75,215 | ₩75,296 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,421 | ₩76,421 | ₩75,885 | ₩76,046 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,797 | ₩76,797 | ₩76,207 | ₩76,341 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,582 | ₩76,582 | ₩76,368 | ₩76,515 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩77,185 | ₩77,239 | ₩76,783 | ₩76,850 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩77,038 | ₩77,199 | ₩76,917 | ₩77,199 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,663 | ₩76,957 | ₩76,663 | ₩76,783 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,689 | ₩76,917 | ₩76,689 | ₩76,823 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,274 | ₩76,502 | ₩76,180 | ₩76,247 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,435 | ₩76,609 | ₩76,261 | ₩76,395 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩76,113 | ₩76,274 | ₩75,912 | ₩75,912 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,569 | ₩76,703 | ₩76,328 | ₩76,435 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,663 | ₩76,689 | ₩76,475 | ₩76,569 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,622 | ₩76,649 | ₩76,448 | ₩76,542 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,676 | ₩76,689 | ₩76,408 | ₩76,435 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,770 | ₩76,917 | ₩76,462 | ₩76,515 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,663 | ₩76,703 | ₩76,515 | ₩76,515 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,957 | ₩77,132 | ₩76,622 | ₩76,823 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,488 | ₩76,542 | ₩76,140 | ₩76,167 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,395 | ₩76,421 | ₩76,153 | ₩76,234 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,979 | ₩76,274 | ₩75,899 | ₩76,234 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,363 | ₩75,510 | ₩75,269 | ₩75,457 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩75,135 | ₩75,242 | ₩74,532 | ₩75,135 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,934 | ₩75,483 | ₩74,867 | ₩75,483 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,929 | ₩74,559 | ₩73,554 | ₩73,808 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,527 | ₩74,210 | ₩73,513 | ₩74,090 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩74,090 | ₩74,090 | ₩73,554 | ₩73,795 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,420 | ₩73,755 | ₩73,339 | ₩73,433 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,776 | ₩73,098 | ₩72,776 | ₩72,910 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,264 | ₩74,344 | ₩73,996 | ₩73,996 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,259 | ₩73,728 | ₩73,125 | ₩73,701 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,500 | ₩73,500 | ₩72,803 | ₩72,857 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,286 | ₩73,741 | ₩73,259 | ₩73,594 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,433 | ₩73,942 | ₩73,433 | ₩73,714 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,674 | ₩74,103 | ₩73,567 | ₩73,996 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,580 | ₩73,808 | ₩73,326 | ₩73,353 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,446 | ₩73,527 | ₩72,830 | ₩72,964 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,554 | ₩73,714 | ₩73,232 | ₩73,594 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,433 | ₩73,728 | ₩73,420 | ₩73,500 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩73,018 | ₩73,232 | ₩72,616 | ₩73,232 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,653 | ₩74,666 | ₩73,782 | ₩73,942 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,411 | ₩74,760 | ₩74,237 | ₩74,720 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,318 | ₩74,639 | ₩73,889 | ₩74,291 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,857 | ₩73,111 | ₩72,803 | ₩72,951 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,245 | ₩73,567 | ₩73,111 | ₩73,540 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,790 | ₩73,098 | ₩72,482 | ₩73,098 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,441 | ₩72,709 | ₩72,240 | ₩72,388 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩73,085 | ₩73,259 | ₩72,830 | ₩72,951 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩72,187 | ₩72,361 | ₩71,919 | ₩72,187 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩72,187 | ₩72,575 | ₩72,187 | ₩72,307 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩73,085 | ₩73,433 | ₩73,085 | ₩73,245 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,318 | ₩74,519 | ₩74,251 | ₩74,425 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,296 | ₩75,497 | ₩74,143 | ₩74,224 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩75,175 | ₩75,256 | ₩74,894 | ₩74,894 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,416 | ₩75,430 | ₩74,800 | ₩74,813 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,291 | ₩74,800 | ₩74,036 | ₩74,666 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩73,031 | ₩74,559 | ₩72,884 | ₩74,532 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,683 | ₩73,152 | ₩72,227 | ₩72,227 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,755 | ₩73,942 | ₩72,294 | ₩73,165 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩73,219 | ₩73,299 | ₩72,870 | ₩72,977 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,835 | ₩73,835 | ₩72,495 | ₩72,709 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,969 | ₩74,184 | ₩73,822 | ₩74,130 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,607 | ₩73,661 | ₩73,245 | ₩73,245 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩74,023 | ₩74,264 | ₩73,902 | ₩74,170 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,540 | ₩74,117 | ₩73,125 | ₩73,822 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,532 | ₩74,867 | ₩74,277 | ₩74,277 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩74,063 | ₩74,425 | ₩73,835 | ₩74,277 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,773 | ₩74,773 | ₩74,344 | ₩74,452 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,840 | ₩74,880 | ₩74,425 | ₩74,693 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,983 | ₩74,036 | ₩73,728 | ₩73,768 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,991 | ₩74,277 | ₩72,897 | ₩74,036 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,522 | ₩73,835 | ₩72,415 | ₩73,527 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,374 | ₩72,535 | ₩72,066 | ₩72,106 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,388 | ₩72,696 | ₩72,039 | ₩72,696 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,892 | ₩71,892 | ₩71,463 | ₩71,557 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩73,165 | ₩73,353 | ₩72,924 | ₩72,991 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,294 | ₩73,031 | ₩72,294 | ₩73,031 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,482 | ₩72,683 | ₩72,120 | ₩72,629 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,353 | ₩73,420 | ₩73,085 | ₩73,232 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,299 | ₩73,513 | ₩73,071 | ₩73,460 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩74,224 | ₩74,224 | ₩72,709 | ₩72,723 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩74,117 | ₩74,425 | ₩73,983 | ₩74,385 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩72,200 | ₩72,508 | ₩71,838 | ₩72,415 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩72,080 | ₩72,133 | ₩71,182 | ₩71,383 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,884 | ₩73,272 | ₩72,709 | ₩72,709 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,986 | ₩72,991 | ₩71,771 | ₩72,776 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,436 | ₩71,436 | ₩70,941 | ₩71,061 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,664 | ₩71,892 | ₩71,584 | ₩71,785 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,549 | ₩72,629 | ₩72,160 | ₩72,200 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,254 | ₩72,736 | ₩72,200 | ₩72,575 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,522 | ₩72,790 | ₩71,369 | ₩72,093 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩73,031 | ₩73,031 | ₩72,455 | ₩72,629 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,688 | ₩73,701 | ₩72,254 | ₩72,254 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,916 | ₩74,063 | ₩73,554 | ₩74,050 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,612 | ₩74,813 | ₩74,264 | ₩74,318 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,701 | ₩73,714 | ₩72,977 | ₩73,138 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,567 | ₩73,567 | ₩73,205 | ₩73,446 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,634 | ₩73,755 | ₩73,540 | ₩73,701 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,999 | ₩73,071 | ₩71,879 | ₩73,071 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,964 | ₩72,991 | ₩72,361 | ₩72,589 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,798 | ₩72,629 | ₩71,651 | ₩72,294 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,455 | ₩72,508 | ₩71,812 | ₩72,227 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩69,158 | ₩69,708 | ₩68,569 | ₩69,587 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,359 | ₩69,962 | ₩69,359 | ₩69,815 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,247 | ₩69,440 | ₩68,247 | ₩69,292 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,547 | ₩70,096 | ₩69,400 | ₩69,694 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,792 | ₩68,676 | ₩67,403 | ₩68,663 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,880 | ₩67,028 | ₩66,304 | ₩66,532 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,599 | ₩66,907 | ₩66,090 | ₩66,264 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,376 | ₩67,899 | ₩66,894 | ₩66,894 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,314 | ₩68,462 | ₩67,845 | ₩68,194 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,639 | ₩67,497 | ₩66,559 | ₩67,242 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,363 | ₩68,435 | ₩67,041 | ₩67,591 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩68,060 | ₩68,086 | ₩66,050 | ₩66,385 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,363 | ₩68,810 | ₩67,309 | ₩68,475 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,587 | ₩69,641 | ₩68,569 | ₩68,636 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,257 | ₩70,338 | ₩69,895 | ₩69,936 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,292 | ₩69,761 | ₩69,239 | ₩69,601 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,534 | ₩69,828 | ₩68,421 | ₩68,435 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,748 | ₩69,815 | ₩69,118 | ₩69,467 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,297 | ₩70,699 | ₩70,016 | ₩70,431 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩71,101 | ₩71,624 | ₩70,458 | ₩70,539 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,984 | ₩70,793 | ₩68,502 | ₩70,472 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,333 | ₩70,445 | ₩69,225 | ₩70,271 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,235 | ₩71,530 | ₩70,177 | ₩70,753 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,959 | ₩72,187 | ₩71,651 | ₩72,173 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,498 | ₩71,597 | ₩69,949 | ₩71,369 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,446 | ₩73,916 | ₩73,178 | ₩73,621 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,296 | ₩75,658 | ₩75,162 | ₩75,229 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,497 | ₩75,524 | ₩74,961 | ₩75,443 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩75,215 | ₩75,550 | ₩75,148 | ₩75,524 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,666 | ₩75,055 | ₩74,626 | ₩74,907 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,988 | ₩75,068 | ₩74,599 | ₩74,693 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,452 | ₩75,269 | ₩74,452 | ₩75,095 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩74,063 | ₩74,331 | ₩73,875 | ₩74,291 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,693 | ₩75,014 | ₩74,532 | ₩74,706 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,728 | ₩74,478 | ₩73,621 | ₩74,411 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,822 | ₩74,170 | ₩73,513 | ₩73,996 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,813 | ₩74,827 | ₩73,808 | ₩73,983 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,612 | ₩74,800 | ₩74,130 | ₩74,612 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,733 | ₩74,746 | ₩74,438 | ₩74,465 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩74,224 | ₩74,746 | ₩74,090 | ₩74,679 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩73,178 | ₩73,889 | ₩73,152 | ₩73,822 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,723 | ₩73,031 | ₩72,401 | ₩72,401 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩74,050 | ₩74,130 | ₩73,205 | ₩73,473 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩73,192 | ₩73,554 | ₩72,910 | ₩73,339 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,286 | ₩73,661 | ₩73,259 | ₩73,580 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,487 | ₩73,540 | ₩72,776 | ₩73,004 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩74,036 | ₩74,036 | ₩73,004 | ₩73,755 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,594 | ₩73,647 | ₩73,031 | ₩73,379 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,741 | ₩74,411 | ₩73,741 | ₩74,251 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩73,004 | ₩73,245 | ₩72,977 | ₩73,085 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,959 | ₩72,602 | ₩71,879 | ₩72,589 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩72,093 | ₩72,254 | ₩71,919 | ₩72,106 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩71,142 | ₩71,812 | ₩70,793 | ₩71,651 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,423 | ₩71,423 | ₩70,847 | ₩70,941 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,905 | ₩71,986 | ₩71,597 | ₩71,972 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,932 | ₩71,986 | ₩71,718 | ₩71,731 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,852 | ₩71,892 | ₩71,664 | ₩71,865 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,879 | ₩71,879 | ₩71,477 | ₩71,611 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,879 | ₩71,946 | ₩71,718 | ₩71,932 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,329 | ₩71,584 | ₩71,142 | ₩71,557 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,833 | ₩71,088 | ₩70,833 | ₩71,061 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,235 | ₩71,316 | ₩71,075 | ₩71,142 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,262 | ₩71,436 | ₩71,235 | ₩71,329 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,431 | ₩71,168 | ₩70,431 | ₩71,142 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,458 | ₩70,619 | ₩70,297 | ₩70,539 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩70,070 | ₩70,070 | ₩69,788 | ₩69,855 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩70,123 | ₩70,324 | ₩70,096 | ₩70,123 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,869 | ₩69,989 | ₩69,694 | ₩69,828 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩70,043 | ₩70,110 | ₩69,922 | ₩70,083 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,922 | ₩69,976 | ₩69,788 | ₩69,922 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,614 | ₩69,788 | ₩69,601 | ₩69,748 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,225 | ₩69,413 | ₩69,172 | ₩69,386 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,815 | ₩70,137 | ₩69,815 | ₩69,882 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,574 | ₩69,842 | ₩69,359 | ₩69,480 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,333 | ₩69,467 | ₩68,998 | ₩69,024 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,601 | ₩69,601 | ₩69,185 | ₩69,373 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,520 | ₩69,694 | ₩69,373 | ₩69,587 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,467 | ₩69,587 | ₩68,850 | ₩69,065 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,319 | ₩69,641 | ₩69,292 | ₩69,534 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,274 | ₩69,145 | ₩68,274 | ₩68,998 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,354 | ₩68,395 | ₩68,113 | ₩68,113 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,462 | ₩68,462 | ₩68,180 | ₩68,354 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,730 | ₩68,810 | ₩68,408 | ₩68,435 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,649 | ₩68,730 | ₩68,408 | ₩68,515 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,207 | ₩68,542 | ₩68,207 | ₩68,502 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩68,194 | ₩68,194 | ₩67,859 | ₩68,127 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,926 | ₩68,073 | ₩67,765 | ₩67,778 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,711 | ₩68,100 | ₩67,711 | ₩68,100 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,256 | ₩67,765 | ₩67,229 | ₩67,644 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,452 | ₩67,055 | ₩66,344 | ₩67,028 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,902 | ₩66,130 | ₩65,728 | ₩65,889 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,648 | ₩66,184 | ₩65,447 | ₩65,996 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,425 | ₩66,545 | ₩65,112 | ₩65,205 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩66,197 | ₩66,371 | ₩65,755 | ₩66,023 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩66,184 | ₩66,398 | ₩65,929 | ₩66,237 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,269 | ₩67,497 | ₩66,746 | ₩66,934 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,443 | ₩67,872 | ₩67,403 | ₩67,738 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,743 | ₩68,823 | ₩68,220 | ₩68,287 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,502 | ₩68,797 | ₩68,502 | ₩68,756 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩68,006 | ₩68,435 | ₩68,006 | ₩68,314 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,309 | ₩67,644 | ₩67,135 | ₩67,644 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩66,197 | ₩66,800 | ₩66,130 | ₩66,800 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,733 | ₩66,773 | ₩66,385 | ₩66,519 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,478 | ₩66,880 | ₩66,452 | ₩66,840 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,251 | ₩66,572 | ₩66,197 | ₩66,277 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,988 | ₩67,081 | ₩66,894 | ₩66,961 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩67,122 | ₩67,135 | ₩66,840 | ₩67,135 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,323 | ₩67,644 | ₩67,309 | ₩67,430 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,207 | ₩68,207 | ₩67,577 | ₩67,738 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩68,127 | ₩68,301 | ₩68,033 | ₩68,100 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩68,180 | ₩68,328 | ₩68,167 | ₩68,301 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩68,073 | ₩68,127 | ₩67,939 | ₩68,046 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,765 | ₩67,979 | ₩67,725 | ₩67,926 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,577 | ₩67,684 | ₩67,242 | ₩67,483 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,631 | ₩67,751 | ₩67,416 | ₩67,470 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,591 | ₩67,845 | ₩67,577 | ₩67,818 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,215 | ₩67,564 | ₩67,162 | ₩67,537 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,443 | ₩67,832 | ₩67,323 | ₩67,537 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩67,108 | ₩67,242 | ₩66,679 | ₩67,041 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,251 | ₩67,135 | ₩64,321 | ₩67,041 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,398 | ₩66,867 | ₩66,385 | ₩66,787 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩67,041 | ₩67,081 | ₩66,224 | ₩66,224 | -1.22% | 4만 |
|---|