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 | ₩70,897 | ₩71,044 | ₩70,804 | ₩71,044 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,309 | ₩70,576 | ₩70,055 | ₩70,563 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,510 | ₩70,750 | ₩70,416 | ₩70,670 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,659 | ₩71,820 | ₩71,526 | ₩71,552 | -0.15% | 2.1만 |
| 2026.10.05 | ₩71,018 | ₩71,379 | ₩70,790 | ₩71,272 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,205 | ₩71,659 | ₩71,071 | ₩71,432 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,312 | ₩71,339 | ₩70,469 | ₩70,710 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,515 | ₩72,555 | ₩71,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,820 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,769 | ₩72,769 | ₩72,221 | ₩72,649 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,930 | ₩73,371 | ₩72,769 | ₩73,050 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩72,997 | ₩73,277 | ₩72,809 | ₩73,277 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,729 | ₩73,037 | ₩72,408 | ₩72,850 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,264 | ₩73,264 | ₩72,569 | ₩72,863 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩73,959 | ₩73,959 | ₩73,532 | ₩73,946 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,866 | ₩74,120 | ₩73,518 | ₩73,705 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,344 | ₩73,344 | ₩73,077 | ₩73,318 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,107 | ₩74,267 | ₩73,959 | ₩73,973 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,893 | ₩73,959 | ₩73,023 | ₩73,344 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,639 | ₩73,639 | ₩73,425 | ₩73,585 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,893 | ₩74,173 | ₩73,532 | ₩73,812 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,735 | ₩74,735 | ₩74,361 | ₩74,441 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,254 | ₩74,427 | ₩73,959 | ₩74,013 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,096 | ₩75,123 | ₩74,668 | ₩74,682 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,858 | ₩75,952 | ₩75,484 | ₩75,484 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,618 | ₩76,059 | ₩75,618 | ₩75,925 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,898 | ₩75,965 | ₩75,551 | ₩75,912 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,283 | ₩75,337 | ₩75,150 | ₩75,256 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,564 | ₩75,684 | ₩75,056 | ₩75,136 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,259 | ₩76,259 | ₩75,725 | ₩75,885 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,634 | ₩76,634 | ₩76,045 | ₩76,179 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,420 | ₩76,420 | ₩76,206 | ₩76,353 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩77,022 | ₩77,075 | ₩76,620 | ₩76,687 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,874 | ₩77,035 | ₩76,754 | ₩77,035 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,500 | ₩76,794 | ₩76,500 | ₩76,620 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,527 | ₩76,754 | ₩76,527 | ₩76,661 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,112 | ₩76,340 | ₩76,019 | ₩76,086 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,273 | ₩76,447 | ₩76,099 | ₩76,233 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,952 | ₩76,112 | ₩75,751 | ₩75,751 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,406 | ₩76,540 | ₩76,166 | ₩76,273 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,500 | ₩76,527 | ₩76,313 | ₩76,406 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,460 | ₩76,487 | ₩76,286 | ₩76,380 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,513 | ₩76,527 | ₩76,246 | ₩76,273 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,607 | ₩76,754 | ₩76,299 | ₩76,353 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,500 | ₩76,540 | ₩76,353 | ₩76,353 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,794 | ₩76,968 | ₩76,460 | ₩76,661 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,326 | ₩76,380 | ₩75,979 | ₩76,005 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,233 | ₩76,259 | ₩75,992 | ₩76,072 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,818 | ₩76,112 | ₩75,738 | ₩76,072 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,203 | ₩75,350 | ₩75,109 | ₩75,297 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩74,976 | ₩75,083 | ₩74,374 | ₩74,976 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,775 | ₩75,323 | ₩74,708 | ₩75,323 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,772 | ₩74,401 | ₩73,398 | ₩73,652 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,371 | ₩74,053 | ₩73,358 | ₩73,933 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,933 | ₩73,933 | ₩73,398 | ₩73,639 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,264 | ₩73,598 | ₩73,184 | ₩73,277 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,622 | ₩72,943 | ₩72,622 | ₩72,756 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,107 | ₩74,187 | ₩73,839 | ₩73,839 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,104 | ₩73,572 | ₩72,970 | ₩73,545 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,344 | ₩73,344 | ₩72,649 | ₩72,702 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,130 | ₩73,585 | ₩73,104 | ₩73,438 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,277 | ₩73,786 | ₩73,277 | ₩73,558 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,518 | ₩73,946 | ₩73,411 | ₩73,839 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,425 | ₩73,652 | ₩73,170 | ₩73,197 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,291 | ₩73,371 | ₩72,676 | ₩72,809 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,398 | ₩73,558 | ₩73,077 | ₩73,438 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,277 | ₩73,572 | ₩73,264 | ₩73,344 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,863 | ₩73,077 | ₩72,462 | ₩73,077 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,494 | ₩74,508 | ₩73,625 | ₩73,786 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,254 | ₩74,601 | ₩74,080 | ₩74,561 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,160 | ₩74,481 | ₩73,732 | ₩74,133 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,702 | ₩72,957 | ₩72,649 | ₩72,796 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,090 | ₩73,411 | ₩72,957 | ₩73,384 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,636 | ₩72,943 | ₩72,328 | ₩72,943 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,288 | ₩72,555 | ₩72,087 | ₩72,234 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,930 | ₩73,104 | ₩72,676 | ₩72,796 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩72,034 | ₩72,208 | ₩71,766 | ₩72,034 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩72,034 | ₩72,422 | ₩72,034 | ₩72,154 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,930 | ₩73,277 | ₩72,930 | ₩73,090 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,160 | ₩74,361 | ₩74,093 | ₩74,267 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,136 | ₩75,337 | ₩73,986 | ₩74,066 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩75,016 | ₩75,096 | ₩74,735 | ₩74,735 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,256 | ₩75,270 | ₩74,641 | ₩74,655 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,133 | ₩74,641 | ₩73,879 | ₩74,508 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,876 | ₩74,401 | ₩72,729 | ₩74,374 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,529 | ₩72,997 | ₩72,074 | ₩72,074 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,598 | ₩73,786 | ₩72,141 | ₩73,010 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩73,064 | ₩73,144 | ₩72,716 | ₩72,823 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,679 | ₩73,679 | ₩72,341 | ₩72,555 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,812 | ₩74,026 | ₩73,665 | ₩73,973 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,451 | ₩73,505 | ₩73,090 | ₩73,090 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,866 | ₩74,107 | ₩73,745 | ₩74,013 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,384 | ₩73,959 | ₩72,970 | ₩73,665 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,374 | ₩74,708 | ₩74,120 | ₩74,120 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,906 | ₩74,267 | ₩73,679 | ₩74,120 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,615 | ₩74,615 | ₩74,187 | ₩74,294 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,682 | ₩74,722 | ₩74,267 | ₩74,534 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,826 | ₩73,879 | ₩73,572 | ₩73,612 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,836 | ₩74,120 | ₩72,743 | ₩73,879 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,368 | ₩73,679 | ₩72,261 | ₩73,371 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,221 | ₩72,382 | ₩71,914 | ₩71,954 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,234 | ₩72,542 | ₩71,887 | ₩72,542 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,740 | ₩71,740 | ₩71,312 | ₩71,405 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩73,010 | ₩73,197 | ₩72,769 | ₩72,836 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,141 | ₩72,876 | ₩72,141 | ₩72,876 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,328 | ₩72,529 | ₩71,967 | ₩72,475 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,197 | ₩73,264 | ₩72,930 | ₩73,077 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,144 | ₩73,358 | ₩72,916 | ₩73,304 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩74,066 | ₩74,066 | ₩72,555 | ₩72,569 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩73,959 | ₩74,267 | ₩73,826 | ₩74,227 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩72,047 | ₩72,355 | ₩71,686 | ₩72,261 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,927 | ₩71,980 | ₩71,031 | ₩71,232 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,729 | ₩73,117 | ₩72,555 | ₩72,555 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,833 | ₩72,836 | ₩71,619 | ₩72,622 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,285 | ₩71,285 | ₩70,790 | ₩70,911 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,512 | ₩71,740 | ₩71,432 | ₩71,633 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,395 | ₩72,475 | ₩72,007 | ₩72,047 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,101 | ₩72,582 | ₩72,047 | ₩72,422 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,368 | ₩72,636 | ₩71,218 | ₩71,940 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,876 | ₩72,876 | ₩72,301 | ₩72,475 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,532 | ₩73,545 | ₩72,101 | ₩72,101 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,759 | ₩73,906 | ₩73,398 | ₩73,893 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,454 | ₩74,655 | ₩74,107 | ₩74,160 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,545 | ₩73,558 | ₩72,823 | ₩72,983 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,411 | ₩73,411 | ₩73,050 | ₩73,291 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,478 | ₩73,598 | ₩73,384 | ₩73,545 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,847 | ₩72,916 | ₩71,726 | ₩72,916 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,809 | ₩72,836 | ₩72,208 | ₩72,435 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,646 | ₩72,475 | ₩71,499 | ₩72,141 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,301 | ₩72,355 | ₩71,659 | ₩72,074 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩69,012 | ₩69,560 | ₩68,423 | ₩69,440 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,212 | ₩69,814 | ₩69,212 | ₩69,667 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,103 | ₩69,293 | ₩68,103 | ₩69,146 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,400 | ₩69,948 | ₩69,253 | ₩69,547 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,648 | ₩68,530 | ₩67,260 | ₩68,517 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,739 | ₩66,886 | ₩66,164 | ₩66,391 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,458 | ₩66,765 | ₩65,950 | ₩66,124 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,233 | ₩67,755 | ₩66,752 | ₩66,752 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,169 | ₩68,317 | ₩67,701 | ₩68,049 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,498 | ₩67,354 | ₩66,418 | ₩67,100 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,220 | ₩68,290 | ₩66,899 | ₩67,447 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,915 | ₩67,942 | ₩65,910 | ₩66,244 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,220 | ₩68,664 | ₩67,167 | ₩68,330 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,440 | ₩69,493 | ₩68,423 | ₩68,490 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,108 | ₩70,189 | ₩69,747 | ₩69,787 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,146 | ₩69,614 | ₩69,092 | ₩69,453 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,386 | ₩69,680 | ₩68,276 | ₩68,290 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,600 | ₩69,667 | ₩68,972 | ₩69,319 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,148 | ₩70,550 | ₩69,868 | ₩70,282 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,951 | ₩71,472 | ₩70,309 | ₩70,389 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,838 | ₩70,643 | ₩68,357 | ₩70,322 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,186 | ₩70,296 | ₩69,079 | ₩70,122 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,084 | ₩71,379 | ₩70,028 | ₩70,603 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,807 | ₩72,034 | ₩71,499 | ₩72,021 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,349 | ₩71,446 | ₩69,801 | ₩71,218 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,291 | ₩73,759 | ₩73,023 | ₩73,465 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,136 | ₩75,497 | ₩75,002 | ₩75,069 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,337 | ₩75,363 | ₩74,802 | ₩75,283 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩75,056 | ₩75,390 | ₩74,989 | ₩75,363 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,508 | ₩74,895 | ₩74,468 | ₩74,748 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,829 | ₩74,909 | ₩74,441 | ₩74,534 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,294 | ₩75,109 | ₩74,294 | ₩74,936 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,906 | ₩74,173 | ₩73,719 | ₩74,133 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,534 | ₩74,855 | ₩74,374 | ₩74,548 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,572 | ₩74,320 | ₩73,465 | ₩74,254 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,665 | ₩74,013 | ₩73,358 | ₩73,839 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,655 | ₩74,668 | ₩73,652 | ₩73,826 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,454 | ₩74,641 | ₩73,973 | ₩74,454 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,575 | ₩74,588 | ₩74,280 | ₩74,307 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩74,066 | ₩74,588 | ₩73,933 | ₩74,521 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩73,023 | ₩73,732 | ₩72,997 | ₩73,665 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,569 | ₩72,876 | ₩72,248 | ₩72,248 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,893 | ₩73,973 | ₩73,050 | ₩73,318 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩73,037 | ₩73,398 | ₩72,756 | ₩73,184 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,130 | ₩73,505 | ₩73,104 | ₩73,425 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,331 | ₩73,384 | ₩72,622 | ₩72,850 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,879 | ₩73,879 | ₩72,850 | ₩73,598 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,438 | ₩73,491 | ₩72,876 | ₩73,224 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,585 | ₩74,254 | ₩73,585 | ₩74,093 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,850 | ₩73,090 | ₩72,823 | ₩72,930 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,807 | ₩72,448 | ₩71,726 | ₩72,435 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,940 | ₩72,101 | ₩71,766 | ₩71,954 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩70,991 | ₩71,659 | ₩70,643 | ₩71,499 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,272 | ₩71,272 | ₩70,697 | ₩70,790 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,753 | ₩71,833 | ₩71,446 | ₩71,820 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,780 | ₩71,833 | ₩71,566 | ₩71,579 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,700 | ₩71,740 | ₩71,512 | ₩71,713 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,726 | ₩71,726 | ₩71,325 | ₩71,459 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,726 | ₩71,793 | ₩71,566 | ₩71,780 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,178 | ₩71,432 | ₩70,991 | ₩71,405 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,683 | ₩70,937 | ₩70,683 | ₩70,911 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,084 | ₩71,165 | ₩70,924 | ₩70,991 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,111 | ₩71,285 | ₩71,084 | ₩71,178 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,282 | ₩71,018 | ₩70,282 | ₩70,991 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,309 | ₩70,469 | ₩70,148 | ₩70,389 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,921 | ₩69,921 | ₩69,640 | ₩69,707 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩69,975 | ₩70,175 | ₩69,948 | ₩69,975 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,721 | ₩69,841 | ₩69,547 | ₩69,680 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,894 | ₩69,961 | ₩69,774 | ₩69,935 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,774 | ₩69,828 | ₩69,640 | ₩69,774 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,467 | ₩69,640 | ₩69,453 | ₩69,600 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,079 | ₩69,266 | ₩69,025 | ₩69,239 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,667 | ₩69,988 | ₩69,667 | ₩69,734 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,426 | ₩69,694 | ₩69,212 | ₩69,333 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,186 | ₩69,319 | ₩68,851 | ₩68,878 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,453 | ₩69,453 | ₩69,039 | ₩69,226 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,373 | ₩69,547 | ₩69,226 | ₩69,440 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,319 | ₩69,440 | ₩68,704 | ₩68,918 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,172 | ₩69,493 | ₩69,146 | ₩69,386 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,129 | ₩68,998 | ₩68,129 | ₩68,851 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,210 | ₩68,250 | ₩67,969 | ₩67,969 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,317 | ₩68,317 | ₩68,036 | ₩68,210 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,584 | ₩68,664 | ₩68,263 | ₩68,290 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,504 | ₩68,584 | ₩68,263 | ₩68,370 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,062 | ₩68,397 | ₩68,062 | ₩68,357 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩68,049 | ₩68,049 | ₩67,715 | ₩67,982 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,782 | ₩67,929 | ₩67,621 | ₩67,635 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,568 | ₩67,955 | ₩67,568 | ₩67,955 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,113 | ₩67,621 | ₩67,086 | ₩67,501 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,311 | ₩66,912 | ₩66,204 | ₩66,886 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,763 | ₩65,990 | ₩65,589 | ₩65,749 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,508 | ₩66,043 | ₩65,308 | ₩65,856 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,284 | ₩66,404 | ₩64,974 | ₩65,067 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩66,057 | ₩66,231 | ₩65,615 | ₩65,883 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩66,043 | ₩66,257 | ₩65,789 | ₩66,097 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,126 | ₩67,354 | ₩66,605 | ₩66,792 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,300 | ₩67,728 | ₩67,260 | ₩67,594 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,597 | ₩68,678 | ₩68,076 | ₩68,143 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,357 | ₩68,651 | ₩68,357 | ₩68,611 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,862 | ₩68,290 | ₩67,862 | ₩68,169 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,167 | ₩67,501 | ₩66,993 | ₩67,501 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩66,057 | ₩66,658 | ₩65,990 | ₩66,658 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,592 | ₩66,632 | ₩66,244 | ₩66,378 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,338 | ₩66,739 | ₩66,311 | ₩66,699 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,110 | ₩66,431 | ₩66,057 | ₩66,137 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,846 | ₩66,939 | ₩66,752 | ₩66,819 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩66,979 | ₩66,993 | ₩66,699 | ₩66,993 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,180 | ₩67,501 | ₩67,167 | ₩67,287 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,062 | ₩68,062 | ₩67,434 | ₩67,594 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩67,982 | ₩68,156 | ₩67,889 | ₩67,955 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩68,036 | ₩68,183 | ₩68,022 | ₩68,156 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,929 | ₩67,982 | ₩67,795 | ₩67,902 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,621 | ₩67,835 | ₩67,581 | ₩67,782 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,434 | ₩67,541 | ₩67,100 | ₩67,340 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,487 | ₩67,608 | ₩67,274 | ₩67,327 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,447 | ₩67,701 | ₩67,434 | ₩67,675 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,073 | ₩67,421 | ₩67,019 | ₩67,394 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,300 | ₩67,688 | ₩67,180 | ₩67,394 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩66,966 | ₩67,100 | ₩66,538 | ₩66,899 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,110 | ₩66,993 | ₩64,185 | ₩66,899 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,257 | ₩66,725 | ₩66,244 | ₩66,645 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,899 | ₩66,939 | ₩66,083 | ₩66,083 | -1.22% | 4만 |
|---|