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 | ₩70,941 | ₩71,088 | ₩70,848 | ₩71,088 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,353 | ₩70,620 | ₩70,098 | ₩70,607 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,553 | ₩70,794 | ₩70,460 | ₩70,714 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,704 | ₩71,865 | ₩71,570 | ₩71,597 | -0.15% | 2.1만 |
| 2026.10.05 | ₩71,062 | ₩71,423 | ₩70,834 | ₩71,316 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,249 | ₩71,704 | ₩71,115 | ₩71,476 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,356 | ₩71,383 | ₩70,513 | ₩70,754 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,560 | ₩72,600 | ₩71,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,865 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,815 | ₩72,815 | ₩72,266 | ₩72,694 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,975 | ₩73,417 | ₩72,815 | ₩73,095 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩73,042 | ₩73,323 | ₩72,855 | ₩73,323 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,774 | ₩73,082 | ₩72,453 | ₩72,895 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,310 | ₩73,310 | ₩72,614 | ₩72,908 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩74,005 | ₩74,005 | ₩73,577 | ₩73,992 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,912 | ₩74,166 | ₩73,564 | ₩73,751 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,390 | ₩73,390 | ₩73,122 | ₩73,363 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,153 | ₩74,313 | ₩74,005 | ₩74,019 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,938 | ₩74,005 | ₩73,069 | ₩73,390 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,684 | ₩73,684 | ₩73,470 | ₩73,631 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,938 | ₩74,219 | ₩73,577 | ₩73,858 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,781 | ₩74,781 | ₩74,407 | ₩74,487 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,300 | ₩74,474 | ₩74,005 | ₩74,059 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,143 | ₩75,169 | ₩74,714 | ₩74,728 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,905 | ₩75,999 | ₩75,531 | ₩75,531 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,664 | ₩76,106 | ₩75,664 | ₩75,972 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,945 | ₩76,012 | ₩75,598 | ₩75,959 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,330 | ₩75,383 | ₩75,196 | ₩75,303 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,611 | ₩75,731 | ₩75,103 | ₩75,183 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,307 | ₩76,307 | ₩75,772 | ₩75,932 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,681 | ₩76,681 | ₩76,093 | ₩76,226 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,467 | ₩76,467 | ₩76,253 | ₩76,400 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩77,069 | ₩77,123 | ₩76,668 | ₩76,735 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,922 | ₩77,083 | ₩76,802 | ₩77,083 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,548 | ₩76,842 | ₩76,548 | ₩76,668 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,574 | ₩76,802 | ₩76,574 | ₩76,708 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,160 | ₩76,387 | ₩76,066 | ₩76,133 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,320 | ₩76,494 | ₩76,146 | ₩76,280 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,999 | ₩76,160 | ₩75,798 | ₩75,798 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,454 | ₩76,588 | ₩76,213 | ₩76,320 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,548 | ₩76,574 | ₩76,360 | ₩76,454 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,507 | ₩76,534 | ₩76,333 | ₩76,427 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,561 | ₩76,574 | ₩76,293 | ₩76,320 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,655 | ₩76,802 | ₩76,347 | ₩76,400 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,548 | ₩76,588 | ₩76,400 | ₩76,400 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,842 | ₩77,016 | ₩76,507 | ₩76,708 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,374 | ₩76,427 | ₩76,026 | ₩76,052 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,280 | ₩76,307 | ₩76,039 | ₩76,119 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,865 | ₩76,160 | ₩75,785 | ₩76,119 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,250 | ₩75,397 | ₩75,156 | ₩75,343 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩75,022 | ₩75,129 | ₩74,420 | ₩75,022 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,822 | ₩75,370 | ₩74,755 | ₩75,370 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,818 | ₩74,447 | ₩73,443 | ₩73,698 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,417 | ₩74,099 | ₩73,403 | ₩73,979 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,979 | ₩73,979 | ₩73,443 | ₩73,684 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,310 | ₩73,644 | ₩73,229 | ₩73,323 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,667 | ₩72,988 | ₩72,667 | ₩72,801 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,153 | ₩74,233 | ₩73,885 | ₩73,885 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,149 | ₩73,617 | ₩73,015 | ₩73,591 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,390 | ₩73,390 | ₩72,694 | ₩72,748 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,176 | ₩73,631 | ₩73,149 | ₩73,484 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,323 | ₩73,831 | ₩73,323 | ₩73,604 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,564 | ₩73,992 | ₩73,457 | ₩73,885 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,470 | ₩73,698 | ₩73,216 | ₩73,243 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,336 | ₩73,417 | ₩72,721 | ₩72,855 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,443 | ₩73,604 | ₩73,122 | ₩73,484 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,323 | ₩73,617 | ₩73,310 | ₩73,390 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,908 | ₩73,122 | ₩72,507 | ₩73,122 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,541 | ₩74,554 | ₩73,671 | ₩73,831 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,300 | ₩74,648 | ₩74,126 | ₩74,607 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,206 | ₩74,527 | ₩73,778 | ₩74,179 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,748 | ₩73,002 | ₩72,694 | ₩72,841 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,136 | ₩73,457 | ₩73,002 | ₩73,430 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,681 | ₩72,988 | ₩72,373 | ₩72,988 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,333 | ₩72,600 | ₩72,132 | ₩72,279 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,975 | ₩73,149 | ₩72,721 | ₩72,841 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩72,079 | ₩72,253 | ₩71,811 | ₩72,079 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩72,079 | ₩72,467 | ₩72,079 | ₩72,199 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,975 | ₩73,323 | ₩72,975 | ₩73,136 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,206 | ₩74,407 | ₩74,139 | ₩74,313 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,183 | ₩75,383 | ₩74,032 | ₩74,112 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩75,062 | ₩75,143 | ₩74,781 | ₩74,781 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,303 | ₩75,317 | ₩74,688 | ₩74,701 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,179 | ₩74,688 | ₩73,925 | ₩74,554 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,922 | ₩74,447 | ₩72,774 | ₩74,420 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,574 | ₩73,042 | ₩72,119 | ₩72,119 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,644 | ₩73,831 | ₩72,186 | ₩73,055 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩73,109 | ₩73,189 | ₩72,761 | ₩72,868 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,724 | ₩73,724 | ₩72,386 | ₩72,600 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,858 | ₩74,072 | ₩73,711 | ₩74,019 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,497 | ₩73,550 | ₩73,136 | ₩73,136 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,912 | ₩74,153 | ₩73,791 | ₩74,059 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,430 | ₩74,005 | ₩73,015 | ₩73,711 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,420 | ₩74,755 | ₩74,166 | ₩74,166 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,952 | ₩74,313 | ₩73,724 | ₩74,166 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,661 | ₩74,661 | ₩74,233 | ₩74,340 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,728 | ₩74,768 | ₩74,313 | ₩74,581 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,872 | ₩73,925 | ₩73,617 | ₩73,657 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,881 | ₩74,166 | ₩72,788 | ₩73,925 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,413 | ₩73,724 | ₩72,306 | ₩73,417 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,266 | ₩72,426 | ₩71,958 | ₩71,998 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,279 | ₩72,587 | ₩71,931 | ₩72,587 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,784 | ₩71,784 | ₩71,356 | ₩71,450 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩73,055 | ₩73,243 | ₩72,815 | ₩72,881 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,186 | ₩72,922 | ₩72,186 | ₩72,922 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,373 | ₩72,574 | ₩72,012 | ₩72,520 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,243 | ₩73,310 | ₩72,975 | ₩73,122 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,189 | ₩73,403 | ₩72,962 | ₩73,350 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩74,112 | ₩74,112 | ₩72,600 | ₩72,614 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩74,005 | ₩74,313 | ₩73,872 | ₩74,273 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩72,092 | ₩72,400 | ₩71,731 | ₩72,306 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,972 | ₩72,025 | ₩71,075 | ₩71,276 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,774 | ₩73,162 | ₩72,600 | ₩72,600 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,878 | ₩72,881 | ₩71,664 | ₩72,667 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,329 | ₩71,329 | ₩70,834 | ₩70,955 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,557 | ₩71,784 | ₩71,476 | ₩71,677 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,440 | ₩72,520 | ₩72,052 | ₩72,092 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,145 | ₩72,627 | ₩72,092 | ₩72,467 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,413 | ₩72,681 | ₩71,262 | ₩71,985 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,922 | ₩72,922 | ₩72,346 | ₩72,520 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,577 | ₩73,591 | ₩72,145 | ₩72,145 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,805 | ₩73,952 | ₩73,443 | ₩73,938 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,500 | ₩74,701 | ₩74,153 | ₩74,206 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,591 | ₩73,604 | ₩72,868 | ₩73,029 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,457 | ₩73,457 | ₩73,095 | ₩73,336 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,524 | ₩73,644 | ₩73,430 | ₩73,591 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,891 | ₩72,962 | ₩71,771 | ₩72,962 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,855 | ₩72,881 | ₩72,253 | ₩72,480 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,691 | ₩72,520 | ₩71,543 | ₩72,186 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,346 | ₩72,400 | ₩71,704 | ₩72,119 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩69,055 | ₩69,603 | ₩68,466 | ₩69,483 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,255 | ₩69,858 | ₩69,255 | ₩69,710 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,145 | ₩69,336 | ₩68,145 | ₩69,188 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,443 | ₩69,991 | ₩69,296 | ₩69,590 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,690 | ₩68,573 | ₩67,302 | ₩68,560 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,780 | ₩66,927 | ₩66,205 | ₩66,432 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,499 | ₩66,807 | ₩65,991 | ₩66,165 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,275 | ₩67,797 | ₩66,793 | ₩66,793 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,212 | ₩68,359 | ₩67,743 | ₩68,091 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,539 | ₩67,396 | ₩66,459 | ₩67,141 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,262 | ₩68,332 | ₩66,941 | ₩67,489 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,958 | ₩67,984 | ₩65,951 | ₩66,285 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,262 | ₩68,707 | ₩67,208 | ₩68,372 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,483 | ₩69,536 | ₩68,466 | ₩68,533 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,152 | ₩70,232 | ₩69,791 | ₩69,831 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,188 | ₩69,657 | ₩69,135 | ₩69,496 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,429 | ₩69,724 | ₩68,319 | ₩68,332 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,643 | ₩69,710 | ₩69,015 | ₩69,362 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,192 | ₩70,593 | ₩69,911 | ₩70,326 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,995 | ₩71,517 | ₩70,353 | ₩70,433 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,881 | ₩70,687 | ₩68,399 | ₩70,366 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,229 | ₩70,339 | ₩69,122 | ₩70,165 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,129 | ₩71,423 | ₩70,072 | ₩70,647 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,851 | ₩72,079 | ₩71,543 | ₩72,065 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,393 | ₩71,490 | ₩69,844 | ₩71,262 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,336 | ₩73,805 | ₩73,069 | ₩73,510 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,183 | ₩75,544 | ₩75,049 | ₩75,116 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,383 | ₩75,410 | ₩74,848 | ₩75,330 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩75,103 | ₩75,437 | ₩75,036 | ₩75,410 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,554 | ₩74,942 | ₩74,514 | ₩74,795 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,875 | ₩74,955 | ₩74,487 | ₩74,581 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,340 | ₩75,156 | ₩74,340 | ₩74,982 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,952 | ₩74,219 | ₩73,764 | ₩74,179 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,581 | ₩74,902 | ₩74,420 | ₩74,594 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,617 | ₩74,367 | ₩73,510 | ₩74,300 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,711 | ₩74,059 | ₩73,403 | ₩73,885 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,701 | ₩74,714 | ₩73,698 | ₩73,872 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,500 | ₩74,688 | ₩74,019 | ₩74,500 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,621 | ₩74,634 | ₩74,326 | ₩74,353 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩74,112 | ₩74,634 | ₩73,979 | ₩74,567 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩73,069 | ₩73,778 | ₩73,042 | ₩73,711 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,614 | ₩72,922 | ₩72,293 | ₩72,293 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,938 | ₩74,019 | ₩73,095 | ₩73,363 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩73,082 | ₩73,443 | ₩72,801 | ₩73,229 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,176 | ₩73,550 | ₩73,149 | ₩73,470 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,376 | ₩73,430 | ₩72,667 | ₩72,895 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,925 | ₩73,925 | ₩72,895 | ₩73,644 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,484 | ₩73,537 | ₩72,922 | ₩73,269 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,631 | ₩74,300 | ₩73,631 | ₩74,139 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,895 | ₩73,136 | ₩72,868 | ₩72,975 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,851 | ₩72,493 | ₩71,771 | ₩72,480 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,985 | ₩72,145 | ₩71,811 | ₩71,998 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩71,035 | ₩71,704 | ₩70,687 | ₩71,543 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,316 | ₩71,316 | ₩70,741 | ₩70,834 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,798 | ₩71,878 | ₩71,490 | ₩71,865 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,824 | ₩71,878 | ₩71,610 | ₩71,624 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,744 | ₩71,784 | ₩71,557 | ₩71,757 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,771 | ₩71,771 | ₩71,369 | ₩71,503 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,771 | ₩71,838 | ₩71,610 | ₩71,824 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,222 | ₩71,476 | ₩71,035 | ₩71,450 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,727 | ₩70,981 | ₩70,727 | ₩70,955 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,129 | ₩71,209 | ₩70,968 | ₩71,035 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,155 | ₩71,329 | ₩71,129 | ₩71,222 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,326 | ₩71,062 | ₩70,326 | ₩71,035 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,353 | ₩70,513 | ₩70,192 | ₩70,433 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,965 | ₩69,965 | ₩69,684 | ₩69,750 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩70,018 | ₩70,219 | ₩69,991 | ₩70,018 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,764 | ₩69,884 | ₩69,590 | ₩69,724 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,938 | ₩70,005 | ₩69,817 | ₩69,978 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,817 | ₩69,871 | ₩69,684 | ₩69,817 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,510 | ₩69,684 | ₩69,496 | ₩69,643 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,122 | ₩69,309 | ₩69,068 | ₩69,282 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,710 | ₩70,031 | ₩69,710 | ₩69,777 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,469 | ₩69,737 | ₩69,255 | ₩69,376 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,229 | ₩69,362 | ₩68,894 | ₩68,921 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,496 | ₩69,496 | ₩69,081 | ₩69,269 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,416 | ₩69,590 | ₩69,269 | ₩69,483 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,362 | ₩69,483 | ₩68,747 | ₩68,961 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,215 | ₩69,536 | ₩69,188 | ₩69,429 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,172 | ₩69,041 | ₩68,172 | ₩68,894 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,252 | ₩68,292 | ₩68,011 | ₩68,011 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,359 | ₩68,359 | ₩68,078 | ₩68,252 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,627 | ₩68,707 | ₩68,305 | ₩68,332 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,546 | ₩68,627 | ₩68,305 | ₩68,412 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,105 | ₩68,439 | ₩68,105 | ₩68,399 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩68,091 | ₩68,091 | ₩67,757 | ₩68,024 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,824 | ₩67,971 | ₩67,663 | ₩67,677 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,610 | ₩67,998 | ₩67,610 | ₩67,998 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,155 | ₩67,663 | ₩67,128 | ₩67,543 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,352 | ₩66,954 | ₩66,245 | ₩66,927 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,803 | ₩66,031 | ₩65,629 | ₩65,790 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,549 | ₩66,084 | ₩65,348 | ₩65,897 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,325 | ₩66,446 | ₩65,014 | ₩65,108 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩66,098 | ₩66,272 | ₩65,656 | ₩65,924 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩66,084 | ₩66,298 | ₩65,830 | ₩66,138 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,168 | ₩67,396 | ₩66,646 | ₩66,834 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,342 | ₩67,770 | ₩67,302 | ₩67,636 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,640 | ₩68,720 | ₩68,118 | ₩68,185 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,399 | ₩68,693 | ₩68,399 | ₩68,653 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,904 | ₩68,332 | ₩67,904 | ₩68,212 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,208 | ₩67,543 | ₩67,034 | ₩67,543 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩66,098 | ₩66,700 | ₩66,031 | ₩66,700 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,633 | ₩66,673 | ₩66,285 | ₩66,419 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,379 | ₩66,780 | ₩66,352 | ₩66,740 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,151 | ₩66,472 | ₩66,098 | ₩66,178 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,887 | ₩66,981 | ₩66,793 | ₩66,860 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩67,021 | ₩67,034 | ₩66,740 | ₩67,034 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,222 | ₩67,543 | ₩67,208 | ₩67,329 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,105 | ₩68,105 | ₩67,476 | ₩67,636 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩68,024 | ₩68,198 | ₩67,931 | ₩67,998 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩68,078 | ₩68,225 | ₩68,065 | ₩68,198 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,971 | ₩68,024 | ₩67,837 | ₩67,944 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,663 | ₩67,877 | ₩67,623 | ₩67,824 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,476 | ₩67,583 | ₩67,141 | ₩67,382 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,529 | ₩67,650 | ₩67,315 | ₩67,369 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,489 | ₩67,743 | ₩67,476 | ₩67,717 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,115 | ₩67,462 | ₩67,061 | ₩67,436 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,342 | ₩67,730 | ₩67,222 | ₩67,436 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩67,008 | ₩67,141 | ₩66,579 | ₩66,941 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,151 | ₩67,034 | ₩64,224 | ₩66,941 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,298 | ₩66,767 | ₩66,285 | ₩66,686 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,941 | ₩66,981 | ₩66,124 | ₩66,124 | -1.22% | 4만 |
|---|