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 | ₩70,915 | ₩71,062 | ₩70,821 | ₩71,062 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,326 | ₩70,594 | ₩70,072 | ₩70,580 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,527 | ₩70,768 | ₩70,433 | ₩70,687 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,677 | ₩71,838 | ₩71,543 | ₩71,570 | -0.15% | 2.1만 |
| 2026.10.05 | ₩71,035 | ₩71,396 | ₩70,808 | ₩71,289 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,222 | ₩71,677 | ₩71,089 | ₩71,450 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,329 | ₩71,356 | ₩70,487 | ₩70,728 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,533 | ₩72,573 | ₩71,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,838 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,787 | ₩72,787 | ₩72,239 | ₩72,667 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,948 | ₩73,389 | ₩72,787 | ₩73,068 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩73,015 | ₩73,296 | ₩72,827 | ₩73,296 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,747 | ₩73,055 | ₩72,426 | ₩72,868 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,282 | ₩73,282 | ₩72,587 | ₩72,881 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩73,978 | ₩73,978 | ₩73,550 | ₩73,964 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,884 | ₩74,138 | ₩73,536 | ₩73,724 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,362 | ₩73,362 | ₩73,095 | ₩73,336 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,125 | ₩74,285 | ₩73,978 | ₩73,991 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,911 | ₩73,978 | ₩73,041 | ₩73,362 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,657 | ₩73,657 | ₩73,443 | ₩73,603 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,911 | ₩74,192 | ₩73,550 | ₩73,831 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,753 | ₩74,753 | ₩74,379 | ₩74,459 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,272 | ₩74,446 | ₩73,978 | ₩74,031 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,115 | ₩75,141 | ₩74,687 | ₩74,700 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,877 | ₩75,971 | ₩75,502 | ₩75,502 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,636 | ₩76,078 | ₩75,636 | ₩75,944 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,917 | ₩75,984 | ₩75,569 | ₩75,930 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,302 | ₩75,355 | ₩75,168 | ₩75,275 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,583 | ₩75,703 | ₩75,074 | ₩75,155 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,278 | ₩76,278 | ₩75,743 | ₩75,904 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,653 | ₩76,653 | ₩76,064 | ₩76,198 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,439 | ₩76,439 | ₩76,225 | ₩76,372 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩77,041 | ₩77,094 | ₩76,639 | ₩76,706 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,893 | ₩77,054 | ₩76,773 | ₩77,054 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,519 | ₩76,813 | ₩76,519 | ₩76,639 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,546 | ₩76,773 | ₩76,546 | ₩76,679 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,131 | ₩76,358 | ₩76,037 | ₩76,104 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,292 | ₩76,465 | ₩76,118 | ₩76,251 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,971 | ₩76,131 | ₩75,770 | ₩75,770 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,425 | ₩76,559 | ₩76,185 | ₩76,292 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,519 | ₩76,546 | ₩76,332 | ₩76,425 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,479 | ₩76,506 | ₩76,305 | ₩76,399 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,532 | ₩76,546 | ₩76,265 | ₩76,292 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,626 | ₩76,773 | ₩76,318 | ₩76,372 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,519 | ₩76,559 | ₩76,372 | ₩76,372 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,813 | ₩76,987 | ₩76,479 | ₩76,679 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,345 | ₩76,399 | ₩75,997 | ₩76,024 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,251 | ₩76,278 | ₩76,011 | ₩76,091 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,837 | ₩76,131 | ₩75,757 | ₩76,091 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,222 | ₩75,369 | ₩75,128 | ₩75,315 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩74,994 | ₩75,101 | ₩74,392 | ₩74,994 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,794 | ₩75,342 | ₩74,727 | ₩75,342 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,790 | ₩74,419 | ₩73,416 | ₩73,670 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,389 | ₩74,071 | ₩73,376 | ₩73,951 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,951 | ₩73,951 | ₩73,416 | ₩73,657 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,282 | ₩73,617 | ₩73,202 | ₩73,296 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,640 | ₩72,961 | ₩72,640 | ₩72,774 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,125 | ₩74,205 | ₩73,857 | ₩73,857 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,122 | ₩73,590 | ₩72,988 | ₩73,563 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,362 | ₩73,362 | ₩72,667 | ₩72,720 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,148 | ₩73,603 | ₩73,122 | ₩73,456 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,296 | ₩73,804 | ₩73,296 | ₩73,576 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,536 | ₩73,964 | ₩73,429 | ₩73,857 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,443 | ₩73,670 | ₩73,189 | ₩73,215 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,309 | ₩73,389 | ₩72,694 | ₩72,827 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,416 | ₩73,576 | ₩73,095 | ₩73,456 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,296 | ₩73,590 | ₩73,282 | ₩73,362 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,881 | ₩73,095 | ₩72,480 | ₩73,095 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,513 | ₩74,526 | ₩73,643 | ₩73,804 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,272 | ₩74,620 | ₩74,098 | ₩74,580 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,178 | ₩74,499 | ₩73,750 | ₩74,152 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,720 | ₩72,975 | ₩72,667 | ₩72,814 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,108 | ₩73,429 | ₩72,975 | ₩73,403 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,654 | ₩72,961 | ₩72,346 | ₩72,961 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,306 | ₩72,573 | ₩72,105 | ₩72,252 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,948 | ₩73,122 | ₩72,694 | ₩72,814 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩72,052 | ₩72,226 | ₩71,784 | ₩72,052 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩72,052 | ₩72,440 | ₩72,052 | ₩72,172 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,948 | ₩73,296 | ₩72,948 | ₩73,108 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,178 | ₩74,379 | ₩74,111 | ₩74,285 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,155 | ₩75,355 | ₩74,004 | ₩74,085 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩75,034 | ₩75,115 | ₩74,753 | ₩74,753 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,275 | ₩75,288 | ₩74,660 | ₩74,673 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,152 | ₩74,660 | ₩73,897 | ₩74,526 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,894 | ₩74,419 | ₩72,747 | ₩74,392 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,547 | ₩73,015 | ₩72,092 | ₩72,092 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,617 | ₩73,804 | ₩72,159 | ₩73,028 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩73,082 | ₩73,162 | ₩72,734 | ₩72,841 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,697 | ₩73,697 | ₩72,359 | ₩72,573 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,831 | ₩74,045 | ₩73,683 | ₩73,991 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,469 | ₩73,523 | ₩73,108 | ₩73,108 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,884 | ₩74,125 | ₩73,764 | ₩74,031 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,403 | ₩73,978 | ₩72,988 | ₩73,683 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,392 | ₩74,727 | ₩74,138 | ₩74,138 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,924 | ₩74,285 | ₩73,697 | ₩74,138 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,633 | ₩74,633 | ₩74,205 | ₩74,312 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,700 | ₩74,740 | ₩74,285 | ₩74,553 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,844 | ₩73,897 | ₩73,590 | ₩73,630 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,854 | ₩74,138 | ₩72,761 | ₩73,897 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,386 | ₩73,697 | ₩72,279 | ₩73,389 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,239 | ₩72,399 | ₩71,931 | ₩71,971 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,252 | ₩72,560 | ₩71,905 | ₩72,560 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,757 | ₩71,757 | ₩71,329 | ₩71,423 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩73,028 | ₩73,215 | ₩72,787 | ₩72,854 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,159 | ₩72,894 | ₩72,159 | ₩72,894 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,346 | ₩72,547 | ₩71,985 | ₩72,493 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,215 | ₩73,282 | ₩72,948 | ₩73,095 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,162 | ₩73,376 | ₩72,934 | ₩73,322 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩74,085 | ₩74,085 | ₩72,573 | ₩72,587 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩73,978 | ₩74,285 | ₩73,844 | ₩74,245 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩72,065 | ₩72,373 | ₩71,704 | ₩72,279 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,945 | ₩71,998 | ₩71,049 | ₩71,249 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,747 | ₩73,135 | ₩72,573 | ₩72,573 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,851 | ₩72,854 | ₩71,637 | ₩72,640 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,303 | ₩71,303 | ₩70,808 | ₩70,928 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,530 | ₩71,757 | ₩71,450 | ₩71,650 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,413 | ₩72,493 | ₩72,025 | ₩72,065 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,119 | ₩72,600 | ₩72,065 | ₩72,440 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,386 | ₩72,654 | ₩71,236 | ₩71,958 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,894 | ₩72,894 | ₩72,319 | ₩72,493 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,550 | ₩73,563 | ₩72,119 | ₩72,119 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,777 | ₩73,924 | ₩73,416 | ₩73,911 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,473 | ₩74,673 | ₩74,125 | ₩74,178 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,563 | ₩73,576 | ₩72,841 | ₩73,001 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,429 | ₩73,429 | ₩73,068 | ₩73,309 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,496 | ₩73,617 | ₩73,403 | ₩73,563 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,864 | ₩72,934 | ₩71,744 | ₩72,934 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,827 | ₩72,854 | ₩72,226 | ₩72,453 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,664 | ₩72,493 | ₩71,517 | ₩72,159 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,319 | ₩72,373 | ₩71,677 | ₩72,092 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩69,029 | ₩69,577 | ₩68,440 | ₩69,457 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,230 | ₩69,831 | ₩69,230 | ₩69,684 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,119 | ₩69,310 | ₩68,119 | ₩69,163 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,417 | ₩69,965 | ₩69,270 | ₩69,564 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,665 | ₩68,547 | ₩67,277 | ₩68,534 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,755 | ₩66,902 | ₩66,180 | ₩66,407 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,474 | ₩66,782 | ₩65,966 | ₩66,140 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,250 | ₩67,772 | ₩66,768 | ₩66,768 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,186 | ₩68,333 | ₩67,718 | ₩68,066 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,514 | ₩67,370 | ₩66,434 | ₩67,116 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,237 | ₩68,307 | ₩66,916 | ₩67,464 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,932 | ₩67,959 | ₩65,926 | ₩66,260 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,237 | ₩68,681 | ₩67,183 | ₩68,347 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,457 | ₩69,510 | ₩68,440 | ₩68,507 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,126 | ₩70,206 | ₩69,765 | ₩69,805 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,163 | ₩69,631 | ₩69,109 | ₩69,470 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,403 | ₩69,698 | ₩68,293 | ₩68,307 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,617 | ₩69,684 | ₩68,989 | ₩69,337 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,166 | ₩70,567 | ₩69,885 | ₩70,300 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,968 | ₩71,490 | ₩70,326 | ₩70,407 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,855 | ₩70,661 | ₩68,374 | ₩70,340 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,203 | ₩70,313 | ₩69,096 | ₩70,139 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,102 | ₩71,396 | ₩70,045 | ₩70,621 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,824 | ₩72,052 | ₩71,517 | ₩72,038 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,366 | ₩71,463 | ₩69,818 | ₩71,236 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,309 | ₩73,777 | ₩73,041 | ₩73,483 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,155 | ₩75,516 | ₩75,021 | ₩75,088 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,355 | ₩75,382 | ₩74,820 | ₩75,302 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩75,074 | ₩75,409 | ₩75,008 | ₩75,382 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,526 | ₩74,914 | ₩74,486 | ₩74,767 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,847 | ₩74,927 | ₩74,459 | ₩74,553 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,312 | ₩75,128 | ₩74,312 | ₩74,954 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,924 | ₩74,192 | ₩73,737 | ₩74,152 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,553 | ₩74,874 | ₩74,392 | ₩74,566 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,590 | ₩74,339 | ₩73,483 | ₩74,272 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,683 | ₩74,031 | ₩73,376 | ₩73,857 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,673 | ₩74,687 | ₩73,670 | ₩73,844 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,473 | ₩74,660 | ₩73,991 | ₩74,473 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,593 | ₩74,606 | ₩74,299 | ₩74,325 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩74,085 | ₩74,606 | ₩73,951 | ₩74,539 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩73,041 | ₩73,750 | ₩73,015 | ₩73,683 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,587 | ₩72,894 | ₩72,266 | ₩72,266 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,911 | ₩73,991 | ₩73,068 | ₩73,336 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩73,055 | ₩73,416 | ₩72,774 | ₩73,202 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,148 | ₩73,523 | ₩73,122 | ₩73,443 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,349 | ₩73,403 | ₩72,640 | ₩72,868 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,897 | ₩73,897 | ₩72,868 | ₩73,617 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,456 | ₩73,510 | ₩72,894 | ₩73,242 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,603 | ₩74,272 | ₩73,603 | ₩74,111 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,868 | ₩73,108 | ₩72,841 | ₩72,948 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,824 | ₩72,466 | ₩71,744 | ₩72,453 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,958 | ₩72,119 | ₩71,784 | ₩71,971 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩71,008 | ₩71,677 | ₩70,661 | ₩71,517 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,289 | ₩71,289 | ₩70,714 | ₩70,808 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,771 | ₩71,851 | ₩71,463 | ₩71,838 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,798 | ₩71,851 | ₩71,584 | ₩71,597 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,717 | ₩71,757 | ₩71,530 | ₩71,731 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,744 | ₩71,744 | ₩71,343 | ₩71,477 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,744 | ₩71,811 | ₩71,584 | ₩71,798 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,196 | ₩71,450 | ₩71,008 | ₩71,423 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,701 | ₩70,955 | ₩70,701 | ₩70,928 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,102 | ₩71,182 | ₩70,942 | ₩71,008 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,129 | ₩71,303 | ₩71,102 | ₩71,196 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,300 | ₩71,035 | ₩70,300 | ₩71,008 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,326 | ₩70,487 | ₩70,166 | ₩70,407 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,938 | ₩69,938 | ₩69,658 | ₩69,724 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩69,992 | ₩70,193 | ₩69,965 | ₩69,992 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,738 | ₩69,858 | ₩69,564 | ₩69,698 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,912 | ₩69,979 | ₩69,791 | ₩69,952 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,791 | ₩69,845 | ₩69,658 | ₩69,791 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,484 | ₩69,658 | ₩69,470 | ₩69,617 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,096 | ₩69,283 | ₩69,042 | ₩69,256 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,684 | ₩70,005 | ₩69,684 | ₩69,751 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,444 | ₩69,711 | ₩69,230 | ₩69,350 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,203 | ₩69,337 | ₩68,868 | ₩68,895 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,470 | ₩69,470 | ₩69,056 | ₩69,243 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,390 | ₩69,564 | ₩69,243 | ₩69,457 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,337 | ₩69,457 | ₩68,721 | ₩68,935 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,189 | ₩69,510 | ₩69,163 | ₩69,403 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,146 | ₩69,016 | ₩68,146 | ₩68,868 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,226 | ₩68,267 | ₩67,986 | ₩67,986 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,333 | ₩68,333 | ₩68,053 | ₩68,226 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,601 | ₩68,681 | ₩68,280 | ₩68,307 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,521 | ₩68,601 | ₩68,280 | ₩68,387 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,079 | ₩68,414 | ₩68,079 | ₩68,374 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩68,066 | ₩68,066 | ₩67,732 | ₩67,999 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,798 | ₩67,946 | ₩67,638 | ₩67,651 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,584 | ₩67,972 | ₩67,584 | ₩67,972 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,130 | ₩67,638 | ₩67,103 | ₩67,518 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,327 | ₩66,929 | ₩66,220 | ₩66,902 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,779 | ₩66,006 | ₩65,605 | ₩65,765 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,525 | ₩66,060 | ₩65,324 | ₩65,872 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,300 | ₩66,421 | ₩64,990 | ₩65,083 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩66,073 | ₩66,247 | ₩65,632 | ₩65,899 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩66,060 | ₩66,274 | ₩65,805 | ₩66,113 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,143 | ₩67,370 | ₩66,621 | ₩66,809 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,317 | ₩67,745 | ₩67,277 | ₩67,611 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,614 | ₩68,695 | ₩68,093 | ₩68,160 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,374 | ₩68,668 | ₩68,374 | ₩68,628 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,879 | ₩68,307 | ₩67,879 | ₩68,186 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,183 | ₩67,518 | ₩67,009 | ₩67,518 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩66,073 | ₩66,675 | ₩66,006 | ₩66,675 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,608 | ₩66,648 | ₩66,260 | ₩66,394 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,354 | ₩66,755 | ₩66,327 | ₩66,715 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,126 | ₩66,447 | ₩66,073 | ₩66,153 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,862 | ₩66,956 | ₩66,768 | ₩66,835 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩66,996 | ₩67,009 | ₩66,715 | ₩67,009 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,197 | ₩67,518 | ₩67,183 | ₩67,304 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,079 | ₩68,079 | ₩67,451 | ₩67,611 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩67,999 | ₩68,173 | ₩67,905 | ₩67,972 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩68,053 | ₩68,200 | ₩68,039 | ₩68,173 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,946 | ₩67,999 | ₩67,812 | ₩67,919 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,638 | ₩67,852 | ₩67,598 | ₩67,798 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,451 | ₩67,558 | ₩67,116 | ₩67,357 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,504 | ₩67,625 | ₩67,290 | ₩67,344 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,464 | ₩67,718 | ₩67,451 | ₩67,691 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,090 | ₩67,437 | ₩67,036 | ₩67,411 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,317 | ₩67,705 | ₩67,197 | ₩67,411 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩66,983 | ₩67,116 | ₩66,554 | ₩66,916 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,126 | ₩67,009 | ₩64,200 | ₩66,916 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,274 | ₩66,742 | ₩66,260 | ₩66,661 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,916 | ₩66,956 | ₩66,100 | ₩66,100 | -1.22% | 4만 |
|---|