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 | ₩70,851 | ₩70,998 | ₩70,758 | ₩70,998 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,263 | ₩70,530 | ₩70,009 | ₩70,517 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,464 | ₩70,704 | ₩70,370 | ₩70,624 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,613 | ₩71,773 | ₩71,479 | ₩71,506 | -0.15% | 2.1만 |
| 2026.10.05 | ₩70,971 | ₩71,332 | ₩70,744 | ₩71,225 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,159 | ₩71,613 | ₩71,025 | ₩71,386 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,265 | ₩71,292 | ₩70,424 | ₩70,664 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,468 | ₩72,508 | ₩71,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,773 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,722 | ₩72,722 | ₩72,174 | ₩72,602 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,882 | ₩73,323 | ₩72,722 | ₩73,003 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩72,949 | ₩73,230 | ₩72,762 | ₩73,230 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,682 | ₩72,989 | ₩72,361 | ₩72,802 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,216 | ₩73,216 | ₩72,522 | ₩72,816 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩73,911 | ₩73,911 | ₩73,484 | ₩73,898 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,818 | ₩74,072 | ₩73,470 | ₩73,657 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,297 | ₩73,297 | ₩73,029 | ₩73,270 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩74,058 | ₩74,219 | ₩73,911 | ₩73,925 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,844 | ₩73,911 | ₩72,976 | ₩73,297 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,591 | ₩73,591 | ₩73,377 | ₩73,537 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,844 | ₩74,125 | ₩73,484 | ₩73,764 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,686 | ₩74,686 | ₩74,312 | ₩74,392 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,205 | ₩74,379 | ₩73,911 | ₩73,965 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩75,047 | ₩75,074 | ₩74,620 | ₩74,633 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,809 | ₩75,902 | ₩75,435 | ₩75,435 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,568 | ₩76,009 | ₩75,568 | ₩75,876 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,849 | ₩75,916 | ₩75,502 | ₩75,862 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,234 | ₩75,288 | ₩75,101 | ₩75,208 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,515 | ₩75,635 | ₩75,007 | ₩75,087 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,210 | ₩76,210 | ₩75,675 | ₩75,836 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,584 | ₩76,584 | ₩75,996 | ₩76,130 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,370 | ₩76,370 | ₩76,156 | ₩76,303 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩76,971 | ₩77,025 | ₩76,571 | ₩76,637 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,824 | ₩76,985 | ₩76,704 | ₩76,985 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,450 | ₩76,744 | ₩76,450 | ₩76,571 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,477 | ₩76,704 | ₩76,477 | ₩76,611 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩76,063 | ₩76,290 | ₩75,969 | ₩76,036 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,223 | ₩76,397 | ₩76,049 | ₩76,183 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,902 | ₩76,063 | ₩75,702 | ₩75,702 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,357 | ₩76,490 | ₩76,116 | ₩76,223 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,450 | ₩76,477 | ₩76,263 | ₩76,357 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,410 | ₩76,437 | ₩76,236 | ₩76,330 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,464 | ₩76,477 | ₩76,196 | ₩76,223 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,557 | ₩76,704 | ₩76,250 | ₩76,303 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,450 | ₩76,490 | ₩76,303 | ₩76,303 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,744 | ₩76,918 | ₩76,410 | ₩76,611 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,277 | ₩76,330 | ₩75,929 | ₩75,956 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,183 | ₩76,210 | ₩75,942 | ₩76,023 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,769 | ₩76,063 | ₩75,689 | ₩76,023 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,154 | ₩75,301 | ₩75,061 | ₩75,248 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩74,927 | ₩75,034 | ₩74,326 | ₩74,927 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,726 | ₩75,274 | ₩74,660 | ₩75,274 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,724 | ₩74,352 | ₩73,350 | ₩73,604 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,323 | ₩74,005 | ₩73,310 | ₩73,885 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,885 | ₩73,885 | ₩73,350 | ₩73,591 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,216 | ₩73,551 | ₩73,136 | ₩73,230 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,575 | ₩72,896 | ₩72,575 | ₩72,709 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩74,058 | ₩74,138 | ₩73,791 | ₩73,791 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩73,056 | ₩73,524 | ₩72,922 | ₩73,497 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,297 | ₩73,297 | ₩72,602 | ₩72,655 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,083 | ₩73,537 | ₩73,056 | ₩73,390 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,230 | ₩73,738 | ₩73,230 | ₩73,510 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,470 | ₩73,898 | ₩73,363 | ₩73,791 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,377 | ₩73,604 | ₩73,123 | ₩73,150 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,243 | ₩73,323 | ₩72,628 | ₩72,762 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,350 | ₩73,510 | ₩73,029 | ₩73,390 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,230 | ₩73,524 | ₩73,216 | ₩73,297 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,816 | ₩73,029 | ₩72,415 | ₩73,029 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,446 | ₩74,459 | ₩73,577 | ₩73,738 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,205 | ₩74,553 | ₩74,032 | ₩74,513 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,112 | ₩74,432 | ₩73,684 | ₩74,085 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,655 | ₩72,909 | ₩72,602 | ₩72,749 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩73,043 | ₩73,363 | ₩72,909 | ₩73,337 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,588 | ₩72,896 | ₩72,281 | ₩72,896 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,241 | ₩72,508 | ₩72,040 | ₩72,187 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,882 | ₩73,056 | ₩72,628 | ₩72,749 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩71,987 | ₩72,161 | ₩71,720 | ₩71,987 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩71,987 | ₩72,375 | ₩71,987 | ₩72,107 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,882 | ₩73,230 | ₩72,882 | ₩73,043 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,112 | ₩74,312 | ₩74,045 | ₩74,219 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,087 | ₩75,288 | ₩73,938 | ₩74,018 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩74,967 | ₩75,047 | ₩74,686 | ₩74,686 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,208 | ₩75,221 | ₩74,593 | ₩74,606 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,085 | ₩74,593 | ₩73,831 | ₩74,459 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,829 | ₩74,352 | ₩72,682 | ₩74,326 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,481 | ₩72,949 | ₩72,027 | ₩72,027 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,551 | ₩73,738 | ₩72,094 | ₩72,963 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩73,016 | ₩73,096 | ₩72,669 | ₩72,775 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,631 | ₩73,631 | ₩72,294 | ₩72,508 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,764 | ₩73,978 | ₩73,617 | ₩73,925 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,404 | ₩73,457 | ₩73,043 | ₩73,043 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,818 | ₩74,058 | ₩73,697 | ₩73,965 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,337 | ₩73,911 | ₩72,922 | ₩73,617 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,326 | ₩74,660 | ₩74,072 | ₩74,072 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,858 | ₩74,219 | ₩73,631 | ₩74,072 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,566 | ₩74,566 | ₩74,138 | ₩74,245 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,633 | ₩74,673 | ₩74,219 | ₩74,486 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,778 | ₩73,831 | ₩73,524 | ₩73,564 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,789 | ₩74,072 | ₩72,695 | ₩73,831 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,321 | ₩73,631 | ₩72,214 | ₩73,323 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,174 | ₩72,334 | ₩71,867 | ₩71,907 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,187 | ₩72,495 | ₩71,840 | ₩72,495 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,693 | ₩71,693 | ₩71,265 | ₩71,359 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩72,963 | ₩73,150 | ₩72,722 | ₩72,789 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,094 | ₩72,829 | ₩72,094 | ₩72,829 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,281 | ₩72,481 | ₩71,920 | ₩72,428 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,150 | ₩73,216 | ₩72,882 | ₩73,029 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,096 | ₩73,310 | ₩72,869 | ₩73,257 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩74,018 | ₩74,018 | ₩72,508 | ₩72,522 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩73,911 | ₩74,219 | ₩73,778 | ₩74,179 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩72,000 | ₩72,308 | ₩71,640 | ₩72,214 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,880 | ₩71,934 | ₩70,985 | ₩71,185 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,682 | ₩73,069 | ₩72,508 | ₩72,508 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,787 | ₩72,789 | ₩71,573 | ₩72,575 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,239 | ₩71,239 | ₩70,744 | ₩70,865 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,466 | ₩71,693 | ₩71,386 | ₩71,586 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,348 | ₩72,428 | ₩71,960 | ₩72,000 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩72,054 | ₩72,535 | ₩72,000 | ₩72,375 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,321 | ₩72,588 | ₩71,172 | ₩71,893 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,829 | ₩72,829 | ₩72,254 | ₩72,428 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,484 | ₩73,497 | ₩72,054 | ₩72,054 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,711 | ₩73,858 | ₩73,350 | ₩73,844 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,406 | ₩74,606 | ₩74,058 | ₩74,112 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,497 | ₩73,510 | ₩72,775 | ₩72,936 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,363 | ₩73,363 | ₩73,003 | ₩73,243 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,430 | ₩73,551 | ₩73,337 | ₩73,497 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,800 | ₩72,869 | ₩71,680 | ₩72,869 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,762 | ₩72,789 | ₩72,161 | ₩72,388 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,599 | ₩72,428 | ₩71,452 | ₩72,094 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,254 | ₩72,308 | ₩71,613 | ₩72,027 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩68,967 | ₩69,515 | ₩68,379 | ₩69,395 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,167 | ₩69,769 | ₩69,167 | ₩69,622 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,058 | ₩69,248 | ₩68,058 | ₩69,101 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,354 | ₩69,902 | ₩69,207 | ₩69,501 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,604 | ₩68,486 | ₩67,216 | ₩68,473 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,695 | ₩66,842 | ₩66,121 | ₩66,348 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,415 | ₩66,722 | ₩65,907 | ₩66,081 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,190 | ₩67,711 | ₩66,709 | ₩66,709 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,125 | ₩68,272 | ₩67,657 | ₩68,005 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,455 | ₩67,310 | ₩66,375 | ₩67,056 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,176 | ₩68,245 | ₩66,856 | ₩67,403 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,871 | ₩67,898 | ₩65,867 | ₩66,201 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,176 | ₩68,620 | ₩67,123 | ₩68,285 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,395 | ₩69,448 | ₩68,379 | ₩68,446 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,063 | ₩70,143 | ₩69,702 | ₩69,742 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,101 | ₩69,568 | ₩69,047 | ₩69,408 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,341 | ₩69,635 | ₩68,232 | ₩68,245 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,555 | ₩69,622 | ₩68,927 | ₩69,274 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,103 | ₩70,504 | ₩69,822 | ₩70,236 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,905 | ₩71,426 | ₩70,263 | ₩70,343 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,793 | ₩70,597 | ₩68,312 | ₩70,277 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,141 | ₩70,250 | ₩69,034 | ₩70,076 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩71,038 | ₩71,332 | ₩69,983 | ₩70,557 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,760 | ₩71,987 | ₩71,452 | ₩71,974 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,303 | ₩71,399 | ₩69,755 | ₩71,172 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,243 | ₩73,711 | ₩72,976 | ₩73,417 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,087 | ₩75,448 | ₩74,954 | ₩75,020 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,288 | ₩75,314 | ₩74,753 | ₩75,234 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩75,007 | ₩75,341 | ₩74,940 | ₩75,314 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,459 | ₩74,847 | ₩74,419 | ₩74,700 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,780 | ₩74,860 | ₩74,392 | ₩74,486 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,245 | ₩75,061 | ₩74,245 | ₩74,887 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,858 | ₩74,125 | ₩73,671 | ₩74,085 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,486 | ₩74,807 | ₩74,326 | ₩74,499 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,524 | ₩74,272 | ₩73,417 | ₩74,205 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,617 | ₩73,965 | ₩73,310 | ₩73,791 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,606 | ₩74,620 | ₩73,604 | ₩73,778 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,406 | ₩74,593 | ₩73,925 | ₩74,406 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,526 | ₩74,539 | ₩74,232 | ₩74,259 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩74,018 | ₩74,539 | ₩73,885 | ₩74,473 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩72,976 | ₩73,684 | ₩72,949 | ₩73,617 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,522 | ₩72,829 | ₩72,201 | ₩72,201 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,844 | ₩73,925 | ₩73,003 | ₩73,270 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩72,989 | ₩73,350 | ₩72,709 | ₩73,136 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,083 | ₩73,457 | ₩73,056 | ₩73,377 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,283 | ₩73,337 | ₩72,575 | ₩72,802 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,831 | ₩73,831 | ₩72,802 | ₩73,551 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,390 | ₩73,444 | ₩72,829 | ₩73,176 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,537 | ₩74,205 | ₩73,537 | ₩74,045 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,802 | ₩73,043 | ₩72,775 | ₩72,882 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,760 | ₩72,401 | ₩71,680 | ₩72,388 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,893 | ₩72,054 | ₩71,720 | ₩71,907 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩70,945 | ₩71,613 | ₩70,597 | ₩71,452 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,225 | ₩71,225 | ₩70,651 | ₩70,744 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,706 | ₩71,787 | ₩71,399 | ₩71,773 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,733 | ₩71,787 | ₩71,519 | ₩71,533 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,653 | ₩71,693 | ₩71,466 | ₩71,666 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,680 | ₩71,680 | ₩71,279 | ₩71,412 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,680 | ₩71,746 | ₩71,519 | ₩71,733 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,132 | ₩71,386 | ₩70,945 | ₩71,359 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,637 | ₩70,891 | ₩70,637 | ₩70,865 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩71,038 | ₩71,118 | ₩70,878 | ₩70,945 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,065 | ₩71,239 | ₩71,038 | ₩71,132 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,236 | ₩70,971 | ₩70,236 | ₩70,945 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,263 | ₩70,424 | ₩70,103 | ₩70,343 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,876 | ₩69,876 | ₩69,595 | ₩69,662 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩69,929 | ₩70,130 | ₩69,902 | ₩69,929 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,675 | ₩69,795 | ₩69,501 | ₩69,635 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,849 | ₩69,916 | ₩69,729 | ₩69,889 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,729 | ₩69,782 | ₩69,595 | ₩69,729 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,421 | ₩69,595 | ₩69,408 | ₩69,555 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩69,034 | ₩69,221 | ₩68,980 | ₩69,194 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,622 | ₩69,942 | ₩69,622 | ₩69,689 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,381 | ₩69,648 | ₩69,167 | ₩69,288 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,141 | ₩69,274 | ₩68,807 | ₩68,833 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,408 | ₩69,408 | ₩68,994 | ₩69,181 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,328 | ₩69,501 | ₩69,181 | ₩69,395 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,274 | ₩69,395 | ₩68,660 | ₩68,873 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,127 | ₩69,448 | ₩69,101 | ₩69,341 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,085 | ₩68,954 | ₩68,085 | ₩68,807 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,165 | ₩68,205 | ₩67,925 | ₩67,925 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,272 | ₩68,272 | ₩67,991 | ₩68,165 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,539 | ₩68,620 | ₩68,219 | ₩68,245 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,459 | ₩68,539 | ₩68,219 | ₩68,326 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩68,018 | ₩68,352 | ₩68,018 | ₩68,312 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩68,005 | ₩68,005 | ₩67,671 | ₩67,938 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,738 | ₩67,885 | ₩67,577 | ₩67,591 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,524 | ₩67,911 | ₩67,524 | ₩67,911 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,069 | ₩67,577 | ₩67,043 | ₩67,457 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,268 | ₩66,869 | ₩66,161 | ₩66,842 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,720 | ₩65,947 | ₩65,546 | ₩65,706 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,466 | ₩66,000 | ₩65,265 | ₩65,813 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,241 | ₩66,361 | ₩64,931 | ₩65,025 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩66,014 | ₩66,187 | ₩65,573 | ₩65,840 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩66,000 | ₩66,214 | ₩65,746 | ₩66,054 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,083 | ₩67,310 | ₩66,562 | ₩66,749 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,256 | ₩67,684 | ₩67,216 | ₩67,550 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,553 | ₩68,633 | ₩68,032 | ₩68,098 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,312 | ₩68,606 | ₩68,312 | ₩68,566 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,818 | ₩68,245 | ₩67,818 | ₩68,125 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,123 | ₩67,457 | ₩66,949 | ₩67,457 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩66,014 | ₩66,615 | ₩65,947 | ₩66,615 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,548 | ₩66,588 | ₩66,201 | ₩66,334 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,294 | ₩66,695 | ₩66,268 | ₩66,655 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,067 | ₩66,388 | ₩66,014 | ₩66,094 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,802 | ₩66,896 | ₩66,709 | ₩66,775 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩66,936 | ₩66,949 | ₩66,655 | ₩66,949 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,136 | ₩67,457 | ₩67,123 | ₩67,243 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩68,018 | ₩68,018 | ₩67,390 | ₩67,550 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩67,938 | ₩68,112 | ₩67,844 | ₩67,911 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩67,991 | ₩68,138 | ₩67,978 | ₩68,112 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,885 | ₩67,938 | ₩67,751 | ₩67,858 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,577 | ₩67,791 | ₩67,537 | ₩67,738 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,390 | ₩67,497 | ₩67,056 | ₩67,297 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,444 | ₩67,564 | ₩67,230 | ₩67,283 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,403 | ₩67,657 | ₩67,390 | ₩67,631 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩67,029 | ₩67,377 | ₩66,976 | ₩67,350 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,256 | ₩67,644 | ₩67,136 | ₩67,350 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩66,922 | ₩67,056 | ₩66,495 | ₩66,856 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,067 | ₩66,949 | ₩64,143 | ₩66,856 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,214 | ₩66,682 | ₩66,201 | ₩66,602 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,856 | ₩66,896 | ₩66,040 | ₩66,040 | -1.22% | 4만 |
|---|