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 | ₩70,733 | ₩70,880 | ₩70,640 | ₩70,880 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,146 | ₩70,413 | ₩69,892 | ₩70,399 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,346 | ₩70,586 | ₩70,253 | ₩70,506 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,493 | ₩71,653 | ₩71,360 | ₩71,387 | -0.15% | 2.1만 |
| 2026.10.05 | ₩70,853 | ₩71,213 | ₩70,626 | ₩71,106 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,040 | ₩71,493 | ₩70,906 | ₩71,267 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,146 | ₩71,173 | ₩70,306 | ₩70,546 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,347 | ₩72,387 | ₩71,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,653 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,601 | ₩72,601 | ₩72,054 | ₩72,481 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,761 | ₩73,201 | ₩72,601 | ₩72,881 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩72,827 | ₩73,108 | ₩72,641 | ₩73,108 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,561 | ₩72,867 | ₩72,240 | ₩72,681 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,094 | ₩73,094 | ₩72,401 | ₩72,694 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩73,788 | ₩73,788 | ₩73,361 | ₩73,775 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,695 | ₩73,948 | ₩73,348 | ₩73,534 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,174 | ₩73,174 | ₩72,907 | ₩73,148 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩73,935 | ₩74,095 | ₩73,788 | ₩73,801 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,721 | ₩73,788 | ₩72,854 | ₩73,174 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,468 | ₩73,468 | ₩73,254 | ₩73,414 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,721 | ₩74,001 | ₩73,361 | ₩73,641 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,562 | ₩74,562 | ₩74,188 | ₩74,268 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,081 | ₩74,255 | ₩73,788 | ₩73,841 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩74,922 | ₩74,949 | ₩74,495 | ₩74,508 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,682 | ₩75,776 | ₩75,309 | ₩75,309 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,442 | ₩75,882 | ₩75,442 | ₩75,749 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,722 | ₩75,789 | ₩75,376 | ₩75,736 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,109 | ₩75,162 | ₩74,975 | ₩75,082 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,389 | ₩75,509 | ₩74,882 | ₩74,962 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,083 | ₩76,083 | ₩75,549 | ₩75,709 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,456 | ₩76,456 | ₩75,869 | ₩76,003 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,243 | ₩76,243 | ₩76,029 | ₩76,176 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩76,843 | ₩76,896 | ₩76,443 | ₩76,509 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,696 | ₩76,856 | ₩76,576 | ₩76,856 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,323 | ₩76,616 | ₩76,323 | ₩76,443 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,349 | ₩76,576 | ₩76,349 | ₩76,483 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩75,936 | ₩76,163 | ₩75,842 | ₩75,909 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,096 | ₩76,269 | ₩75,922 | ₩76,056 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,776 | ₩75,936 | ₩75,576 | ₩75,576 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,229 | ₩76,363 | ₩75,989 | ₩76,096 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,323 | ₩76,349 | ₩76,136 | ₩76,229 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,283 | ₩76,309 | ₩76,109 | ₩76,203 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,336 | ₩76,349 | ₩76,069 | ₩76,096 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,429 | ₩76,576 | ₩76,123 | ₩76,176 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,323 | ₩76,363 | ₩76,176 | ₩76,176 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,616 | ₩76,790 | ₩76,283 | ₩76,483 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,149 | ₩76,203 | ₩75,802 | ₩75,829 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,056 | ₩76,083 | ₩75,816 | ₩75,896 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,642 | ₩75,936 | ₩75,562 | ₩75,896 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,029 | ₩75,175 | ₩74,935 | ₩75,122 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩74,802 | ₩74,909 | ₩74,202 | ₩74,802 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,602 | ₩75,149 | ₩74,535 | ₩75,149 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,601 | ₩74,228 | ₩73,228 | ₩73,481 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,201 | ₩73,881 | ₩73,188 | ₩73,761 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,761 | ₩73,761 | ₩73,228 | ₩73,468 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,094 | ₩73,428 | ₩73,014 | ₩73,108 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,454 | ₩72,774 | ₩72,454 | ₩72,587 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩73,935 | ₩74,015 | ₩73,668 | ₩73,668 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩72,934 | ₩73,401 | ₩72,801 | ₩73,374 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,174 | ₩73,174 | ₩72,481 | ₩72,534 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩72,961 | ₩73,414 | ₩72,934 | ₩73,268 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,108 | ₩73,615 | ₩73,108 | ₩73,388 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,348 | ₩73,775 | ₩73,241 | ₩73,668 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,254 | ₩73,481 | ₩73,001 | ₩73,028 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,121 | ₩73,201 | ₩72,507 | ₩72,641 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,228 | ₩73,388 | ₩72,907 | ₩73,268 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,108 | ₩73,401 | ₩73,094 | ₩73,174 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,694 | ₩72,907 | ₩72,294 | ₩72,907 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,322 | ₩74,335 | ₩73,454 | ₩73,615 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,081 | ₩74,428 | ₩73,908 | ₩74,388 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩73,988 | ₩74,308 | ₩73,561 | ₩73,961 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,534 | ₩72,787 | ₩72,481 | ₩72,627 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩72,921 | ₩73,241 | ₩72,787 | ₩73,214 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,467 | ₩72,774 | ₩72,160 | ₩72,774 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,120 | ₩72,387 | ₩71,920 | ₩72,067 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,761 | ₩72,934 | ₩72,507 | ₩72,627 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩71,867 | ₩72,040 | ₩71,600 | ₩71,867 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩71,867 | ₩72,254 | ₩71,867 | ₩71,987 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,761 | ₩73,108 | ₩72,761 | ₩72,921 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩73,988 | ₩74,188 | ₩73,921 | ₩74,095 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩74,962 | ₩75,162 | ₩73,815 | ₩73,895 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩74,842 | ₩74,922 | ₩74,562 | ₩74,562 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,082 | ₩75,095 | ₩74,468 | ₩74,482 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩73,961 | ₩74,468 | ₩73,708 | ₩74,335 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,707 | ₩74,228 | ₩72,561 | ₩74,202 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,361 | ₩72,827 | ₩71,907 | ₩71,907 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,428 | ₩73,615 | ₩71,974 | ₩72,841 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩72,894 | ₩72,974 | ₩72,547 | ₩72,654 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,508 | ₩73,508 | ₩72,174 | ₩72,387 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,641 | ₩73,855 | ₩73,494 | ₩73,801 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,281 | ₩73,334 | ₩72,921 | ₩72,921 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,695 | ₩73,935 | ₩73,575 | ₩73,841 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,214 | ₩73,788 | ₩72,801 | ₩73,494 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,202 | ₩74,535 | ₩73,948 | ₩73,948 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,735 | ₩74,095 | ₩73,508 | ₩73,948 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,442 | ₩74,442 | ₩74,015 | ₩74,121 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,508 | ₩74,548 | ₩74,095 | ₩74,362 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,655 | ₩73,708 | ₩73,401 | ₩73,441 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,667 | ₩73,948 | ₩72,574 | ₩73,708 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,200 | ₩73,508 | ₩72,094 | ₩73,201 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,054 | ₩72,214 | ₩71,747 | ₩71,787 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,067 | ₩72,374 | ₩71,720 | ₩72,374 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,573 | ₩71,573 | ₩71,146 | ₩71,240 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩72,841 | ₩73,028 | ₩72,601 | ₩72,667 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩71,974 | ₩72,707 | ₩71,974 | ₩72,707 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,160 | ₩72,361 | ₩71,800 | ₩72,307 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,028 | ₩73,094 | ₩72,761 | ₩72,907 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩72,974 | ₩73,188 | ₩72,747 | ₩73,134 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩73,895 | ₩73,895 | ₩72,387 | ₩72,401 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩73,788 | ₩74,095 | ₩73,655 | ₩74,055 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩71,880 | ₩72,187 | ₩71,520 | ₩72,094 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,760 | ₩71,814 | ₩70,866 | ₩71,066 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,561 | ₩72,947 | ₩72,387 | ₩72,387 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,667 | ₩72,667 | ₩71,453 | ₩72,454 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,120 | ₩71,120 | ₩70,626 | ₩70,746 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,347 | ₩71,573 | ₩71,267 | ₩71,467 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,227 | ₩72,307 | ₩71,840 | ₩71,880 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩71,934 | ₩72,414 | ₩71,880 | ₩72,254 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,200 | ₩72,467 | ₩71,053 | ₩71,774 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,707 | ₩72,707 | ₩72,134 | ₩72,307 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,361 | ₩73,374 | ₩71,934 | ₩71,934 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,588 | ₩73,735 | ₩73,228 | ₩73,721 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,282 | ₩74,482 | ₩73,935 | ₩73,988 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,374 | ₩73,388 | ₩72,654 | ₩72,814 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,241 | ₩73,241 | ₩72,881 | ₩73,121 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,308 | ₩73,428 | ₩73,214 | ₩73,374 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,680 | ₩72,747 | ₩71,560 | ₩72,747 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,641 | ₩72,667 | ₩72,040 | ₩72,267 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,480 | ₩72,307 | ₩71,333 | ₩71,974 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,134 | ₩72,187 | ₩71,493 | ₩71,907 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩68,852 | ₩69,399 | ₩68,265 | ₩69,279 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,052 | ₩69,652 | ₩69,052 | ₩69,506 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩67,945 | ₩69,132 | ₩67,945 | ₩68,985 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,239 | ₩69,786 | ₩69,092 | ₩69,385 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,491 | ₩68,372 | ₩67,104 | ₩68,358 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,584 | ₩66,731 | ₩66,010 | ₩66,237 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,304 | ₩66,611 | ₩65,797 | ₩65,970 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,078 | ₩67,598 | ₩66,597 | ₩66,597 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,011 | ₩68,158 | ₩67,544 | ₩67,891 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,344 | ₩67,198 | ₩66,264 | ₩66,944 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,064 | ₩68,131 | ₩66,744 | ₩67,291 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,758 | ₩67,785 | ₩65,757 | ₩66,090 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,064 | ₩68,505 | ₩67,011 | ₩68,171 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,279 | ₩69,332 | ₩68,265 | ₩68,332 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩69,946 | ₩70,026 | ₩69,586 | ₩69,626 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩68,985 | ₩69,452 | ₩68,932 | ₩69,292 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,225 | ₩69,519 | ₩68,118 | ₩68,131 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,439 | ₩69,506 | ₩68,812 | ₩69,159 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩69,986 | ₩70,386 | ₩69,706 | ₩70,119 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,786 | ₩71,307 | ₩70,146 | ₩70,226 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,678 | ₩70,479 | ₩68,198 | ₩70,159 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,025 | ₩70,133 | ₩68,919 | ₩69,959 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩70,920 | ₩71,213 | ₩69,866 | ₩70,439 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,640 | ₩71,867 | ₩71,333 | ₩71,854 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,186 | ₩71,280 | ₩69,639 | ₩71,053 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,121 | ₩73,588 | ₩72,854 | ₩73,294 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩74,962 | ₩75,322 | ₩74,829 | ₩74,895 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,162 | ₩75,189 | ₩74,628 | ₩75,109 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩74,882 | ₩75,215 | ₩74,815 | ₩75,189 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,335 | ₩74,722 | ₩74,295 | ₩74,575 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,655 | ₩74,735 | ₩74,268 | ₩74,362 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,121 | ₩74,935 | ₩74,121 | ₩74,762 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,735 | ₩74,001 | ₩73,548 | ₩73,961 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,362 | ₩74,682 | ₩74,202 | ₩74,375 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,401 | ₩74,148 | ₩73,294 | ₩74,081 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,494 | ₩73,841 | ₩73,188 | ₩73,668 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,482 | ₩74,495 | ₩73,481 | ₩73,655 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,282 | ₩74,468 | ₩73,801 | ₩74,282 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,402 | ₩74,415 | ₩74,108 | ₩74,135 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩73,895 | ₩74,415 | ₩73,761 | ₩74,348 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩72,854 | ₩73,561 | ₩72,827 | ₩73,494 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,401 | ₩72,707 | ₩72,080 | ₩72,080 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,721 | ₩73,801 | ₩72,881 | ₩73,148 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩72,867 | ₩73,228 | ₩72,587 | ₩73,014 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩72,961 | ₩73,334 | ₩72,934 | ₩73,254 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,161 | ₩73,214 | ₩72,454 | ₩72,681 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,708 | ₩73,708 | ₩72,681 | ₩73,428 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,268 | ₩73,321 | ₩72,707 | ₩73,054 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,414 | ₩74,081 | ₩73,414 | ₩73,921 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,681 | ₩72,921 | ₩72,654 | ₩72,761 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,640 | ₩72,280 | ₩71,560 | ₩72,267 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,774 | ₩71,934 | ₩71,600 | ₩71,787 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩70,826 | ₩71,493 | ₩70,479 | ₩71,333 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,106 | ₩71,106 | ₩70,533 | ₩70,626 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,587 | ₩71,667 | ₩71,280 | ₩71,653 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,613 | ₩71,667 | ₩71,400 | ₩71,413 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,533 | ₩71,573 | ₩71,347 | ₩71,547 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,560 | ₩71,560 | ₩71,160 | ₩71,293 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,560 | ₩71,627 | ₩71,400 | ₩71,613 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,013 | ₩71,267 | ₩70,826 | ₩71,240 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,519 | ₩70,773 | ₩70,519 | ₩70,746 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩70,920 | ₩71,000 | ₩70,760 | ₩70,826 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩70,946 | ₩71,120 | ₩70,920 | ₩71,013 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,119 | ₩70,853 | ₩70,119 | ₩70,826 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,146 | ₩70,306 | ₩69,986 | ₩70,226 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,759 | ₩69,759 | ₩69,479 | ₩69,546 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩69,812 | ₩70,013 | ₩69,786 | ₩69,812 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,559 | ₩69,679 | ₩69,385 | ₩69,519 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,732 | ₩69,799 | ₩69,612 | ₩69,772 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,612 | ₩69,666 | ₩69,479 | ₩69,612 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,305 | ₩69,479 | ₩69,292 | ₩69,439 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩68,919 | ₩69,105 | ₩68,865 | ₩69,079 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,506 | ₩69,826 | ₩69,506 | ₩69,572 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,265 | ₩69,532 | ₩69,052 | ₩69,172 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,025 | ₩69,159 | ₩68,692 | ₩68,718 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,292 | ₩69,292 | ₩68,879 | ₩69,065 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,212 | ₩69,385 | ₩69,065 | ₩69,279 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,159 | ₩69,279 | ₩68,545 | ₩68,758 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,012 | ₩69,332 | ₩68,985 | ₩69,225 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩67,971 | ₩68,839 | ₩67,971 | ₩68,692 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,051 | ₩68,091 | ₩67,811 | ₩67,811 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,158 | ₩68,158 | ₩67,878 | ₩68,051 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,425 | ₩68,505 | ₩68,105 | ₩68,131 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,345 | ₩68,425 | ₩68,105 | ₩68,212 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩67,905 | ₩68,238 | ₩67,905 | ₩68,198 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩67,891 | ₩67,891 | ₩67,558 | ₩67,825 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,625 | ₩67,771 | ₩67,464 | ₩67,478 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,411 | ₩67,798 | ₩67,411 | ₩67,798 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩66,957 | ₩67,464 | ₩66,931 | ₩67,344 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,157 | ₩66,757 | ₩66,050 | ₩66,731 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,610 | ₩65,837 | ₩65,437 | ₩65,597 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,357 | ₩65,890 | ₩65,156 | ₩65,703 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,130 | ₩66,250 | ₩64,823 | ₩64,916 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩65,904 | ₩66,077 | ₩65,463 | ₩65,730 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩65,890 | ₩66,104 | ₩65,637 | ₩65,944 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩66,971 | ₩67,198 | ₩66,451 | ₩66,637 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,144 | ₩67,571 | ₩67,104 | ₩67,438 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,438 | ₩68,518 | ₩67,918 | ₩67,985 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,198 | ₩68,492 | ₩68,198 | ₩68,452 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,705 | ₩68,131 | ₩67,705 | ₩68,011 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,011 | ₩67,344 | ₩66,837 | ₩67,344 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩65,904 | ₩66,504 | ₩65,837 | ₩66,504 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,437 | ₩66,477 | ₩66,090 | ₩66,224 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,184 | ₩66,584 | ₩66,157 | ₩66,544 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩65,957 | ₩66,277 | ₩65,904 | ₩65,984 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,691 | ₩66,784 | ₩66,597 | ₩66,664 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩66,824 | ₩66,837 | ₩66,544 | ₩66,837 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,024 | ₩67,344 | ₩67,011 | ₩67,131 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩67,905 | ₩67,905 | ₩67,278 | ₩67,438 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩67,825 | ₩67,998 | ₩67,731 | ₩67,798 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩67,878 | ₩68,025 | ₩67,865 | ₩67,998 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,771 | ₩67,825 | ₩67,638 | ₩67,745 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,464 | ₩67,678 | ₩67,424 | ₩67,625 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,278 | ₩67,384 | ₩66,944 | ₩67,184 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,331 | ₩67,451 | ₩67,118 | ₩67,171 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,291 | ₩67,544 | ₩67,278 | ₩67,518 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩66,917 | ₩67,264 | ₩66,864 | ₩67,238 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,144 | ₩67,531 | ₩67,024 | ₩67,238 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩66,811 | ₩66,944 | ₩66,384 | ₩66,744 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩65,957 | ₩66,837 | ₩64,036 | ₩66,744 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,104 | ₩66,571 | ₩66,090 | ₩66,491 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,744 | ₩66,784 | ₩65,930 | ₩65,930 | -1.22% | 4만 |
|---|