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 | ₩71,117 | ₩71,264 | ₩71,023 | ₩71,264 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,527 | ₩70,795 | ₩70,272 | ₩70,781 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,728 | ₩70,969 | ₩70,634 | ₩70,889 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,881 | ₩72,042 | ₩71,747 | ₩71,774 | -0.15% | 2.1만 |
| 2026.10.05 | ₩71,238 | ₩71,600 | ₩71,009 | ₩71,492 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,425 | ₩71,881 | ₩71,291 | ₩71,653 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,533 | ₩71,559 | ₩70,688 | ₩70,929 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,740 | ₩72,780 | ₩72,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,042 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,995 | ₩72,995 | ₩72,445 | ₩72,874 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩73,156 | ₩73,598 | ₩72,995 | ₩73,276 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩73,223 | ₩73,504 | ₩73,035 | ₩73,504 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,954 | ₩73,263 | ₩72,632 | ₩73,075 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,491 | ₩73,491 | ₩72,793 | ₩73,089 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩74,188 | ₩74,188 | ₩73,759 | ₩74,175 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩74,095 | ₩74,349 | ₩73,746 | ₩73,934 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,571 | ₩73,571 | ₩73,303 | ₩73,545 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,336 | ₩74,497 | ₩74,188 | ₩74,202 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩74,121 | ₩74,188 | ₩73,249 | ₩73,571 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,866 | ₩73,866 | ₩73,652 | ₩73,813 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩74,121 | ₩74,403 | ₩73,759 | ₩74,041 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,966 | ₩74,966 | ₩74,591 | ₩74,671 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,483 | ₩74,658 | ₩74,188 | ₩74,242 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,329 | ₩75,355 | ₩74,899 | ₩74,913 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩76,093 | ₩76,187 | ₩75,718 | ₩75,718 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,852 | ₩76,294 | ₩75,852 | ₩76,160 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩76,133 | ₩76,200 | ₩75,785 | ₩76,147 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,516 | ₩75,570 | ₩75,382 | ₩75,489 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,798 | ₩75,919 | ₩75,288 | ₩75,369 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,495 | ₩76,495 | ₩75,959 | ₩76,120 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,871 | ₩76,871 | ₩76,281 | ₩76,415 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,656 | ₩76,656 | ₩76,442 | ₩76,589 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩77,260 | ₩77,314 | ₩76,858 | ₩76,925 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩77,112 | ₩77,273 | ₩76,992 | ₩77,273 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,737 | ₩77,032 | ₩76,737 | ₩76,858 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,764 | ₩76,992 | ₩76,764 | ₩76,898 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,348 | ₩76,576 | ₩76,254 | ₩76,321 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,509 | ₩76,683 | ₩76,335 | ₩76,469 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩76,187 | ₩76,348 | ₩75,986 | ₩75,986 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,643 | ₩76,777 | ₩76,402 | ₩76,509 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,737 | ₩76,764 | ₩76,549 | ₩76,643 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,697 | ₩76,724 | ₩76,522 | ₩76,616 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,750 | ₩76,764 | ₩76,482 | ₩76,509 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,844 | ₩76,992 | ₩76,536 | ₩76,589 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,737 | ₩76,777 | ₩76,589 | ₩76,589 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩77,032 | ₩77,206 | ₩76,697 | ₩76,898 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,563 | ₩76,616 | ₩76,214 | ₩76,241 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,469 | ₩76,495 | ₩76,227 | ₩76,308 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩76,053 | ₩76,348 | ₩75,972 | ₩76,308 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,436 | ₩75,583 | ₩75,342 | ₩75,530 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩75,208 | ₩75,315 | ₩74,604 | ₩75,208 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩75,007 | ₩75,557 | ₩74,940 | ₩75,557 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩74,001 | ₩74,631 | ₩73,625 | ₩73,880 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,598 | ₩74,282 | ₩73,585 | ₩74,162 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩74,162 | ₩74,162 | ₩73,625 | ₩73,866 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,491 | ₩73,826 | ₩73,410 | ₩73,504 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,847 | ₩73,169 | ₩72,847 | ₩72,981 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,336 | ₩74,416 | ₩74,068 | ₩74,068 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,330 | ₩73,799 | ₩73,196 | ₩73,773 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,571 | ₩73,571 | ₩72,874 | ₩72,928 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,357 | ₩73,813 | ₩73,330 | ₩73,665 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,504 | ₩74,014 | ₩73,504 | ₩73,786 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,746 | ₩74,175 | ₩73,638 | ₩74,068 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,652 | ₩73,880 | ₩73,397 | ₩73,424 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,518 | ₩73,598 | ₩72,901 | ₩73,035 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,625 | ₩73,786 | ₩73,303 | ₩73,665 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,504 | ₩73,799 | ₩73,491 | ₩73,571 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩73,089 | ₩73,303 | ₩72,686 | ₩73,303 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,725 | ₩74,738 | ₩73,853 | ₩74,014 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,483 | ₩74,832 | ₩74,309 | ₩74,792 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,390 | ₩74,712 | ₩73,960 | ₩74,363 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,928 | ₩73,182 | ₩72,874 | ₩73,021 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,317 | ₩73,638 | ₩73,182 | ₩73,612 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,861 | ₩73,169 | ₩72,552 | ₩73,169 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,512 | ₩72,780 | ₩72,311 | ₩72,458 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩73,156 | ₩73,330 | ₩72,901 | ₩73,021 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩72,257 | ₩72,431 | ₩71,989 | ₩72,257 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩72,257 | ₩72,646 | ₩72,257 | ₩72,378 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩73,156 | ₩73,504 | ₩73,156 | ₩73,317 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,390 | ₩74,591 | ₩74,323 | ₩74,497 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,369 | ₩75,570 | ₩74,215 | ₩74,296 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩75,248 | ₩75,329 | ₩74,966 | ₩74,966 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,489 | ₩75,503 | ₩74,872 | ₩74,886 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,363 | ₩74,872 | ₩74,108 | ₩74,738 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩73,102 | ₩74,631 | ₩72,954 | ₩74,604 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,753 | ₩73,223 | ₩72,297 | ₩72,297 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,826 | ₩74,014 | ₩72,364 | ₩73,236 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩73,290 | ₩73,370 | ₩72,941 | ₩73,048 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,907 | ₩73,907 | ₩72,565 | ₩72,780 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩74,041 | ₩74,255 | ₩73,893 | ₩74,202 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,679 | ₩73,732 | ₩73,317 | ₩73,317 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩74,095 | ₩74,336 | ₩73,974 | ₩74,242 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,612 | ₩74,188 | ₩73,196 | ₩73,893 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,604 | ₩74,940 | ₩74,349 | ₩74,349 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩74,135 | ₩74,497 | ₩73,907 | ₩74,349 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,846 | ₩74,846 | ₩74,416 | ₩74,524 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,913 | ₩74,953 | ₩74,497 | ₩74,765 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩74,054 | ₩74,108 | ₩73,799 | ₩73,840 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩73,062 | ₩74,349 | ₩72,968 | ₩74,108 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,592 | ₩73,907 | ₩72,485 | ₩73,598 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,445 | ₩72,606 | ₩72,136 | ₩72,176 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,458 | ₩72,767 | ₩72,109 | ₩72,767 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,962 | ₩71,962 | ₩71,533 | ₩71,626 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩73,236 | ₩73,424 | ₩72,995 | ₩73,062 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,364 | ₩73,102 | ₩72,364 | ₩73,102 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,552 | ₩72,753 | ₩72,190 | ₩72,700 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,424 | ₩73,491 | ₩73,156 | ₩73,303 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,370 | ₩73,585 | ₩73,142 | ₩73,531 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩74,296 | ₩74,296 | ₩72,780 | ₩72,793 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩74,188 | ₩74,497 | ₩74,054 | ₩74,457 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩72,270 | ₩72,579 | ₩71,908 | ₩72,485 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩72,150 | ₩72,203 | ₩71,251 | ₩71,452 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,954 | ₩73,343 | ₩72,780 | ₩72,780 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩72,056 | ₩73,062 | ₩71,841 | ₩72,847 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,506 | ₩71,506 | ₩71,009 | ₩71,130 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,734 | ₩71,962 | ₩71,653 | ₩71,855 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,619 | ₩72,700 | ₩72,230 | ₩72,270 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,324 | ₩72,807 | ₩72,270 | ₩72,646 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,592 | ₩72,861 | ₩71,439 | ₩72,163 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩73,102 | ₩73,102 | ₩72,525 | ₩72,700 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,759 | ₩73,773 | ₩72,324 | ₩72,324 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,987 | ₩74,135 | ₩73,625 | ₩74,121 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,685 | ₩74,886 | ₩74,336 | ₩74,390 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,773 | ₩73,786 | ₩73,048 | ₩73,209 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,638 | ₩73,638 | ₩73,276 | ₩73,518 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,706 | ₩73,826 | ₩73,612 | ₩73,773 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩72,069 | ₩73,142 | ₩71,948 | ₩73,142 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩73,035 | ₩73,062 | ₩72,431 | ₩72,659 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,868 | ₩72,700 | ₩71,720 | ₩72,364 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,525 | ₩72,579 | ₩71,881 | ₩72,297 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩69,226 | ₩69,775 | ₩68,635 | ₩69,655 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,427 | ₩70,030 | ₩69,427 | ₩69,883 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,313 | ₩69,507 | ₩68,313 | ₩69,360 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,615 | ₩70,164 | ₩69,467 | ₩69,762 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,857 | ₩68,743 | ₩67,468 | ₩68,729 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,945 | ₩67,093 | ₩66,369 | ₩66,597 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,664 | ₩66,972 | ₩66,154 | ₩66,328 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,442 | ₩67,965 | ₩66,959 | ₩66,959 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,380 | ₩68,528 | ₩67,911 | ₩68,260 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,704 | ₩67,562 | ₩66,623 | ₩67,307 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,428 | ₩68,501 | ₩67,106 | ₩67,656 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩68,126 | ₩68,152 | ₩66,114 | ₩66,449 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,428 | ₩68,877 | ₩67,375 | ₩68,541 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,655 | ₩69,708 | ₩68,635 | ₩68,702 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,325 | ₩70,406 | ₩69,963 | ₩70,003 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,360 | ₩69,829 | ₩69,306 | ₩69,668 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,601 | ₩69,896 | ₩68,488 | ₩68,501 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,816 | ₩69,883 | ₩69,185 | ₩69,534 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,366 | ₩70,768 | ₩70,084 | ₩70,500 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩71,170 | ₩71,694 | ₩70,527 | ₩70,607 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩69,051 | ₩70,862 | ₩68,568 | ₩70,540 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,400 | ₩70,513 | ₩69,293 | ₩70,339 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,305 | ₩71,600 | ₩70,245 | ₩70,822 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩72,029 | ₩72,257 | ₩71,720 | ₩72,243 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,567 | ₩71,667 | ₩70,017 | ₩71,439 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,518 | ₩73,987 | ₩73,249 | ₩73,692 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,369 | ₩75,731 | ₩75,235 | ₩75,302 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,570 | ₩75,597 | ₩75,033 | ₩75,516 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩75,288 | ₩75,624 | ₩75,221 | ₩75,597 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,738 | ₩75,127 | ₩74,698 | ₩74,980 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩75,060 | ₩75,141 | ₩74,671 | ₩74,765 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,524 | ₩75,342 | ₩74,524 | ₩75,168 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩74,135 | ₩74,403 | ₩73,947 | ₩74,363 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,765 | ₩75,087 | ₩74,604 | ₩74,779 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,799 | ₩74,551 | ₩73,692 | ₩74,483 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,893 | ₩74,242 | ₩73,585 | ₩74,068 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,886 | ₩74,899 | ₩73,880 | ₩74,054 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,685 | ₩74,872 | ₩74,202 | ₩74,685 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,805 | ₩74,819 | ₩74,510 | ₩74,537 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩74,296 | ₩74,819 | ₩74,162 | ₩74,752 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩73,249 | ₩73,960 | ₩73,223 | ₩73,893 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,793 | ₩73,102 | ₩72,472 | ₩72,472 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩74,121 | ₩74,202 | ₩73,276 | ₩73,545 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩73,263 | ₩73,625 | ₩72,981 | ₩73,410 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,357 | ₩73,732 | ₩73,330 | ₩73,652 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,558 | ₩73,612 | ₩72,847 | ₩73,075 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩74,108 | ₩74,108 | ₩73,075 | ₩73,826 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,665 | ₩73,719 | ₩73,102 | ₩73,451 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,813 | ₩74,483 | ₩73,813 | ₩74,323 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩73,075 | ₩73,317 | ₩73,048 | ₩73,156 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩72,029 | ₩72,673 | ₩71,948 | ₩72,659 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩72,163 | ₩72,324 | ₩71,989 | ₩72,176 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩71,211 | ₩71,881 | ₩70,862 | ₩71,720 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,492 | ₩71,492 | ₩70,916 | ₩71,009 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,975 | ₩72,056 | ₩71,667 | ₩72,042 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩72,002 | ₩72,056 | ₩71,787 | ₩71,801 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,922 | ₩71,962 | ₩71,734 | ₩71,935 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,948 | ₩71,948 | ₩71,546 | ₩71,680 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,948 | ₩72,015 | ₩71,787 | ₩72,002 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,398 | ₩71,653 | ₩71,211 | ₩71,626 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,902 | ₩71,157 | ₩70,902 | ₩71,130 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,305 | ₩71,385 | ₩71,144 | ₩71,211 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,331 | ₩71,506 | ₩71,305 | ₩71,398 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,500 | ₩71,238 | ₩70,500 | ₩71,211 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,527 | ₩70,688 | ₩70,366 | ₩70,607 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩70,138 | ₩70,138 | ₩69,856 | ₩69,923 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩70,191 | ₩70,392 | ₩70,164 | ₩70,191 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,936 | ₩70,057 | ₩69,762 | ₩69,896 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩70,111 | ₩70,178 | ₩69,990 | ₩70,151 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,990 | ₩70,044 | ₩69,856 | ₩69,990 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,682 | ₩69,856 | ₩69,668 | ₩69,816 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,293 | ₩69,480 | ₩69,239 | ₩69,454 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,883 | ₩70,205 | ₩69,883 | ₩69,950 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,641 | ₩69,910 | ₩69,427 | ₩69,547 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,400 | ₩69,534 | ₩69,065 | ₩69,091 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,668 | ₩69,668 | ₩69,252 | ₩69,440 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,588 | ₩69,762 | ₩69,440 | ₩69,655 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,534 | ₩69,655 | ₩68,917 | ₩69,132 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,386 | ₩69,708 | ₩69,360 | ₩69,601 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,340 | ₩69,212 | ₩68,340 | ₩69,065 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,421 | ₩68,461 | ₩68,179 | ₩68,179 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,528 | ₩68,528 | ₩68,246 | ₩68,421 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,796 | ₩68,877 | ₩68,474 | ₩68,501 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,716 | ₩68,796 | ₩68,474 | ₩68,582 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,273 | ₩68,609 | ₩68,273 | ₩68,568 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩68,260 | ₩68,260 | ₩67,924 | ₩68,193 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,992 | ₩68,139 | ₩67,831 | ₩67,844 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,777 | ₩68,166 | ₩67,777 | ₩68,166 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,321 | ₩67,831 | ₩67,294 | ₩67,710 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,516 | ₩67,120 | ₩66,409 | ₩67,093 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,966 | ₩66,194 | ₩65,792 | ₩65,953 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,711 | ₩66,248 | ₩65,510 | ₩66,060 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,489 | ₩66,610 | ₩65,175 | ₩65,269 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩66,261 | ₩66,436 | ₩65,819 | ₩66,087 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩66,248 | ₩66,462 | ₩65,993 | ₩66,301 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,334 | ₩67,562 | ₩66,811 | ₩66,999 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,509 | ₩67,938 | ₩67,468 | ₩67,804 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,810 | ₩68,890 | ₩68,287 | ₩68,354 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,568 | ₩68,863 | ₩68,568 | ₩68,823 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩68,072 | ₩68,501 | ₩68,072 | ₩68,380 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,375 | ₩67,710 | ₩67,200 | ₩67,710 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩66,261 | ₩66,865 | ₩66,194 | ₩66,865 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,798 | ₩66,838 | ₩66,449 | ₩66,583 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,543 | ₩66,945 | ₩66,516 | ₩66,905 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,315 | ₩66,637 | ₩66,261 | ₩66,342 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩67,053 | ₩67,146 | ₩66,959 | ₩67,026 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩67,187 | ₩67,200 | ₩66,905 | ₩67,200 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,388 | ₩67,710 | ₩67,375 | ₩67,495 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,273 | ₩68,273 | ₩67,643 | ₩67,804 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩68,193 | ₩68,367 | ₩68,099 | ₩68,166 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩68,246 | ₩68,394 | ₩68,233 | ₩68,367 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩68,139 | ₩68,193 | ₩68,005 | ₩68,112 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,831 | ₩68,045 | ₩67,790 | ₩67,992 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,643 | ₩67,750 | ₩67,307 | ₩67,549 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,696 | ₩67,817 | ₩67,482 | ₩67,535 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,656 | ₩67,911 | ₩67,643 | ₩67,884 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,281 | ₩67,629 | ₩67,227 | ₩67,603 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,509 | ₩67,898 | ₩67,388 | ₩67,603 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩67,173 | ₩67,307 | ₩66,744 | ₩67,106 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,315 | ₩67,200 | ₩64,383 | ₩67,106 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,462 | ₩66,932 | ₩66,449 | ₩66,851 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩67,106 | ₩67,146 | ₩66,288 | ₩66,288 | -1.22% | 4만 |
|---|