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 | ₩70,832 | ₩70,979 | ₩70,739 | ₩70,979 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,244 | ₩70,511 | ₩69,990 | ₩70,498 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,445 | ₩70,685 | ₩70,351 | ₩70,605 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,594 | ₩71,754 | ₩71,460 | ₩71,487 | -0.15% | 2.1만 |
| 2026.10.05 | ₩70,952 | ₩71,313 | ₩70,725 | ₩71,206 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,139 | ₩71,594 | ₩71,006 | ₩71,366 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,246 | ₩71,273 | ₩70,405 | ₩70,645 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,449 | ₩72,489 | ₩71,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,754 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,702 | ₩72,702 | ₩72,155 | ₩72,582 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,863 | ₩73,304 | ₩72,702 | ₩72,983 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩72,930 | ₩73,210 | ₩72,742 | ₩73,210 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,662 | ₩72,970 | ₩72,342 | ₩72,783 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,197 | ₩73,197 | ₩72,502 | ₩72,796 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩73,891 | ₩73,891 | ₩73,464 | ₩73,878 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,798 | ₩74,052 | ₩73,451 | ₩73,638 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,277 | ₩73,277 | ₩73,010 | ₩73,250 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,038 | ₩74,199 | ₩73,891 | ₩73,905 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,825 | ₩73,891 | ₩72,956 | ₩73,277 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,571 | ₩73,571 | ₩73,357 | ₩73,517 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,825 | ₩74,105 | ₩73,464 | ₩73,744 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,666 | ₩74,666 | ₩74,292 | ₩74,372 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,185 | ₩74,359 | ₩73,891 | ₩73,945 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,027 | ₩75,054 | ₩74,599 | ₩74,613 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,788 | ₩75,882 | ₩75,414 | ₩75,414 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,548 | ₩75,989 | ₩75,548 | ₩75,855 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,829 | ₩75,895 | ₩75,481 | ₩75,842 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,214 | ₩75,267 | ₩75,080 | ₩75,187 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,495 | ₩75,615 | ₩74,987 | ₩75,067 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,189 | ₩76,189 | ₩75,655 | ₩75,815 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,563 | ₩76,563 | ₩75,975 | ₩76,109 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,350 | ₩76,350 | ₩76,136 | ₩76,283 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩76,951 | ₩77,004 | ₩76,550 | ₩76,617 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,804 | ₩76,964 | ₩76,684 | ₩76,964 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,430 | ₩76,724 | ₩76,430 | ₩76,550 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,456 | ₩76,684 | ₩76,456 | ₩76,590 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,042 | ₩76,269 | ₩75,949 | ₩76,016 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,203 | ₩76,376 | ₩76,029 | ₩76,163 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,882 | ₩76,042 | ₩75,682 | ₩75,682 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,336 | ₩76,470 | ₩76,096 | ₩76,203 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,430 | ₩76,456 | ₩76,243 | ₩76,336 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,390 | ₩76,416 | ₩76,216 | ₩76,309 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,443 | ₩76,456 | ₩76,176 | ₩76,203 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,537 | ₩76,684 | ₩76,229 | ₩76,283 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,430 | ₩76,470 | ₩76,283 | ₩76,283 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,724 | ₩76,897 | ₩76,390 | ₩76,590 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,256 | ₩76,309 | ₩75,909 | ₩75,935 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,163 | ₩76,189 | ₩75,922 | ₩76,002 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,748 | ₩76,042 | ₩75,668 | ₩76,002 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,134 | ₩75,281 | ₩75,040 | ₩75,227 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩74,907 | ₩75,014 | ₩74,306 | ₩74,907 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,706 | ₩75,254 | ₩74,640 | ₩75,254 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,704 | ₩74,332 | ₩73,330 | ₩73,584 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,304 | ₩73,985 | ₩73,290 | ₩73,865 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,865 | ₩73,865 | ₩73,330 | ₩73,571 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,197 | ₩73,531 | ₩73,117 | ₩73,210 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,555 | ₩72,876 | ₩72,555 | ₩72,689 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,038 | ₩74,119 | ₩73,771 | ₩73,771 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,036 | ₩73,504 | ₩72,903 | ₩73,477 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,277 | ₩73,277 | ₩72,582 | ₩72,636 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,063 | ₩73,517 | ₩73,036 | ₩73,370 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,210 | ₩73,718 | ₩73,210 | ₩73,491 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,451 | ₩73,878 | ₩73,344 | ₩73,771 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,357 | ₩73,584 | ₩73,103 | ₩73,130 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,223 | ₩73,304 | ₩72,609 | ₩72,742 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,330 | ₩73,491 | ₩73,010 | ₩73,370 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,210 | ₩73,504 | ₩73,197 | ₩73,277 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,796 | ₩73,010 | ₩72,395 | ₩73,010 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,426 | ₩74,439 | ₩73,557 | ₩73,718 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,185 | ₩74,533 | ₩74,012 | ₩74,493 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,092 | ₩74,412 | ₩73,664 | ₩74,065 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,636 | ₩72,889 | ₩72,582 | ₩72,729 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,023 | ₩73,344 | ₩72,889 | ₩73,317 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,569 | ₩72,876 | ₩72,262 | ₩72,876 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,221 | ₩72,489 | ₩72,021 | ₩72,168 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,863 | ₩73,036 | ₩72,609 | ₩72,729 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩71,968 | ₩72,141 | ₩71,700 | ₩71,968 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩71,968 | ₩72,355 | ₩71,968 | ₩72,088 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,863 | ₩73,210 | ₩72,863 | ₩73,023 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,092 | ₩74,292 | ₩74,025 | ₩74,199 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,067 | ₩75,267 | ₩73,918 | ₩73,998 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩74,947 | ₩75,027 | ₩74,666 | ₩74,666 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,187 | ₩75,201 | ₩74,573 | ₩74,586 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,065 | ₩74,573 | ₩73,811 | ₩74,439 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,809 | ₩74,332 | ₩72,662 | ₩74,306 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,462 | ₩72,930 | ₩72,008 | ₩72,008 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,531 | ₩73,718 | ₩72,075 | ₩72,943 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩72,996 | ₩73,076 | ₩72,649 | ₩72,756 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,611 | ₩73,611 | ₩72,275 | ₩72,489 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,744 | ₩73,958 | ₩73,597 | ₩73,905 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,384 | ₩73,437 | ₩73,023 | ₩73,023 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,798 | ₩74,038 | ₩73,678 | ₩73,945 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,317 | ₩73,891 | ₩72,903 | ₩73,597 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,306 | ₩74,640 | ₩74,052 | ₩74,052 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,838 | ₩74,199 | ₩73,611 | ₩74,052 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,546 | ₩74,546 | ₩74,119 | ₩74,225 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,613 | ₩74,653 | ₩74,199 | ₩74,466 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,758 | ₩73,811 | ₩73,504 | ₩73,544 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,769 | ₩74,052 | ₩72,676 | ₩73,811 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,302 | ₩73,611 | ₩72,195 | ₩73,304 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,155 | ₩72,315 | ₩71,847 | ₩71,887 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,168 | ₩72,475 | ₩71,821 | ₩72,475 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,674 | ₩71,674 | ₩71,246 | ₩71,340 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩72,943 | ₩73,130 | ₩72,702 | ₩72,769 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,075 | ₩72,809 | ₩72,075 | ₩72,809 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,262 | ₩72,462 | ₩71,901 | ₩72,408 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,130 | ₩73,197 | ₩72,863 | ₩73,010 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,076 | ₩73,290 | ₩72,849 | ₩73,237 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩73,998 | ₩73,998 | ₩72,489 | ₩72,502 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩73,891 | ₩74,199 | ₩73,758 | ₩74,159 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩71,981 | ₩72,288 | ₩71,620 | ₩72,195 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,861 | ₩71,914 | ₩70,966 | ₩71,166 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,662 | ₩73,050 | ₩72,489 | ₩72,489 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,767 | ₩72,769 | ₩71,553 | ₩72,555 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,219 | ₩71,219 | ₩70,725 | ₩70,845 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,447 | ₩71,674 | ₩71,366 | ₩71,567 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,328 | ₩72,408 | ₩71,941 | ₩71,981 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,034 | ₩72,515 | ₩71,981 | ₩72,355 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,302 | ₩72,569 | ₩71,153 | ₩71,874 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,809 | ₩72,809 | ₩72,235 | ₩72,408 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,464 | ₩73,477 | ₩72,034 | ₩72,034 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,691 | ₩73,838 | ₩73,330 | ₩73,825 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,386 | ₩74,586 | ₩74,038 | ₩74,092 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,477 | ₩73,491 | ₩72,756 | ₩72,916 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,344 | ₩73,344 | ₩72,983 | ₩73,223 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,410 | ₩73,531 | ₩73,317 | ₩73,477 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,781 | ₩72,849 | ₩71,660 | ₩72,849 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,742 | ₩72,769 | ₩72,141 | ₩72,368 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,580 | ₩72,408 | ₩71,433 | ₩72,075 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,235 | ₩72,288 | ₩71,594 | ₩72,008 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩68,948 | ₩69,496 | ₩68,361 | ₩69,376 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,149 | ₩69,750 | ₩69,149 | ₩69,603 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,040 | ₩69,229 | ₩68,040 | ₩69,082 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,336 | ₩69,884 | ₩69,189 | ₩69,483 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,586 | ₩68,467 | ₩67,198 | ₩68,454 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,677 | ₩66,824 | ₩66,103 | ₩66,330 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,397 | ₩66,704 | ₩65,889 | ₩66,063 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,172 | ₩67,693 | ₩66,691 | ₩66,691 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,107 | ₩68,254 | ₩67,639 | ₩67,986 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,437 | ₩67,292 | ₩66,357 | ₩67,038 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,158 | ₩68,227 | ₩66,838 | ₩67,385 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,853 | ₩67,880 | ₩65,849 | ₩66,183 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,158 | ₩68,601 | ₩67,105 | ₩68,267 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,376 | ₩69,429 | ₩68,361 | ₩68,427 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,044 | ₩70,124 | ₩69,683 | ₩69,723 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,082 | ₩69,550 | ₩69,029 | ₩69,389 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,322 | ₩69,616 | ₩68,214 | ₩68,227 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,536 | ₩69,603 | ₩68,908 | ₩69,256 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,084 | ₩70,485 | ₩69,803 | ₩70,218 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,886 | ₩71,407 | ₩70,244 | ₩70,324 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,775 | ₩70,578 | ₩68,294 | ₩70,258 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,122 | ₩70,231 | ₩69,015 | ₩70,057 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,019 | ₩71,313 | ₩69,964 | ₩70,538 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,741 | ₩71,968 | ₩71,433 | ₩71,954 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,284 | ₩71,380 | ₩69,737 | ₩71,153 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,223 | ₩73,691 | ₩72,956 | ₩73,397 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,067 | ₩75,428 | ₩74,933 | ₩75,000 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,267 | ₩75,294 | ₩74,733 | ₩75,214 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩74,987 | ₩75,321 | ₩74,920 | ₩75,294 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,439 | ₩74,827 | ₩74,399 | ₩74,680 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,760 | ₩74,840 | ₩74,372 | ₩74,466 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,225 | ₩75,040 | ₩74,225 | ₩74,867 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,838 | ₩74,105 | ₩73,651 | ₩74,065 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,466 | ₩74,786 | ₩74,306 | ₩74,479 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,504 | ₩74,252 | ₩73,397 | ₩74,185 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,597 | ₩73,945 | ₩73,290 | ₩73,771 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,586 | ₩74,599 | ₩73,584 | ₩73,758 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,386 | ₩74,573 | ₩73,905 | ₩74,386 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,506 | ₩74,519 | ₩74,212 | ₩74,239 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩73,998 | ₩74,519 | ₩73,865 | ₩74,452 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩72,956 | ₩73,664 | ₩72,930 | ₩73,597 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,502 | ₩72,809 | ₩72,181 | ₩72,181 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,825 | ₩73,905 | ₩72,983 | ₩73,250 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩72,970 | ₩73,330 | ₩72,689 | ₩73,117 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,063 | ₩73,437 | ₩73,036 | ₩73,357 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,263 | ₩73,317 | ₩72,555 | ₩72,783 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,811 | ₩73,811 | ₩72,783 | ₩73,531 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,370 | ₩73,424 | ₩72,809 | ₩73,157 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,517 | ₩74,185 | ₩73,517 | ₩74,025 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,783 | ₩73,023 | ₩72,756 | ₩72,863 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,741 | ₩72,382 | ₩71,660 | ₩72,368 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,874 | ₩72,034 | ₩71,700 | ₩71,887 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩70,926 | ₩71,594 | ₩70,578 | ₩71,433 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,206 | ₩71,206 | ₩70,632 | ₩70,725 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,687 | ₩71,767 | ₩71,380 | ₩71,754 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,714 | ₩71,767 | ₩71,500 | ₩71,513 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,634 | ₩71,674 | ₩71,447 | ₩71,647 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,660 | ₩71,660 | ₩71,260 | ₩71,393 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,660 | ₩71,727 | ₩71,500 | ₩71,714 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,113 | ₩71,366 | ₩70,926 | ₩71,340 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,618 | ₩70,872 | ₩70,618 | ₩70,845 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,019 | ₩71,099 | ₩70,859 | ₩70,926 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,046 | ₩71,219 | ₩71,019 | ₩71,113 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,218 | ₩70,952 | ₩70,218 | ₩70,926 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,244 | ₩70,405 | ₩70,084 | ₩70,324 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,857 | ₩69,857 | ₩69,576 | ₩69,643 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩69,910 | ₩70,111 | ₩69,884 | ₩69,910 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,656 | ₩69,777 | ₩69,483 | ₩69,616 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,830 | ₩69,897 | ₩69,710 | ₩69,870 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,710 | ₩69,763 | ₩69,576 | ₩69,710 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,403 | ₩69,576 | ₩69,389 | ₩69,536 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,015 | ₩69,202 | ₩68,962 | ₩69,175 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,603 | ₩69,924 | ₩69,603 | ₩69,670 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,363 | ₩69,630 | ₩69,149 | ₩69,269 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,122 | ₩69,256 | ₩68,788 | ₩68,815 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,389 | ₩69,389 | ₩68,975 | ₩69,162 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,309 | ₩69,483 | ₩69,162 | ₩69,376 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,256 | ₩69,376 | ₩68,641 | ₩68,855 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,109 | ₩69,429 | ₩69,082 | ₩69,322 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,067 | ₩68,935 | ₩68,067 | ₩68,788 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,147 | ₩68,187 | ₩67,906 | ₩67,906 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,254 | ₩68,254 | ₩67,973 | ₩68,147 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,521 | ₩68,601 | ₩68,200 | ₩68,227 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,441 | ₩68,521 | ₩68,200 | ₩68,307 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,000 | ₩68,334 | ₩68,000 | ₩68,294 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩67,986 | ₩67,986 | ₩67,653 | ₩67,920 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,719 | ₩67,866 | ₩67,559 | ₩67,572 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,506 | ₩67,893 | ₩67,506 | ₩67,893 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,051 | ₩67,559 | ₩67,025 | ₩67,439 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,250 | ₩66,851 | ₩66,143 | ₩66,824 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,702 | ₩65,929 | ₩65,528 | ₩65,689 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,448 | ₩65,983 | ₩65,248 | ₩65,796 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,223 | ₩66,343 | ₩64,914 | ₩65,007 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩65,996 | ₩66,170 | ₩65,555 | ₩65,822 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩65,983 | ₩66,196 | ₩65,729 | ₩66,036 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,065 | ₩67,292 | ₩66,544 | ₩66,731 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,238 | ₩67,666 | ₩67,198 | ₩67,532 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,534 | ₩68,614 | ₩68,013 | ₩68,080 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,294 | ₩68,588 | ₩68,294 | ₩68,548 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,799 | ₩68,227 | ₩67,799 | ₩68,107 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,105 | ₩67,439 | ₩66,931 | ₩67,439 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩65,996 | ₩66,597 | ₩65,929 | ₩66,597 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,530 | ₩66,570 | ₩66,183 | ₩66,317 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,276 | ₩66,677 | ₩66,250 | ₩66,637 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,049 | ₩66,370 | ₩65,996 | ₩66,076 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,784 | ₩66,878 | ₩66,691 | ₩66,757 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩66,918 | ₩66,931 | ₩66,637 | ₩66,931 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,118 | ₩67,439 | ₩67,105 | ₩67,225 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,000 | ₩68,000 | ₩67,372 | ₩67,532 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩67,920 | ₩68,093 | ₩67,826 | ₩67,893 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩67,973 | ₩68,120 | ₩67,960 | ₩68,093 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,866 | ₩67,920 | ₩67,733 | ₩67,840 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,559 | ₩67,773 | ₩67,519 | ₩67,719 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,372 | ₩67,479 | ₩67,038 | ₩67,278 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,425 | ₩67,546 | ₩67,212 | ₩67,265 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,385 | ₩67,639 | ₩67,372 | ₩67,612 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,011 | ₩67,359 | ₩66,958 | ₩67,332 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,238 | ₩67,626 | ₩67,118 | ₩67,332 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩66,904 | ₩67,038 | ₩66,477 | ₩66,838 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,049 | ₩66,931 | ₩64,126 | ₩66,838 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,196 | ₩66,664 | ₩66,183 | ₩66,584 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,838 | ₩66,878 | ₩66,023 | ₩66,023 | -1.22% | 4만 |
|---|