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 | ₩70,792 | ₩70,939 | ₩70,698 | ₩70,939 | +0.21% | 5.2만 |
| 2026.10.08 | ₩70,204 | ₩70,471 | ₩69,951 | ₩70,458 | +0.36% | 4.3만 |
| 2026.10.07 | ₩70,405 | ₩70,645 | ₩70,311 | ₩70,565 | +0.23% | 4.1만 |
| 2026.10.06 | ₩71,553 | ₩71,713 | ₩71,419 | ₩71,446 | -0.15% | 2.1만 |
| 2026.10.05 | ₩70,912 | ₩71,272 | ₩70,685 | ₩71,166 | +0.36% | 6.5만 |
| 2026.10.02 | ₩71,099 | ₩71,553 | ₩70,965 | ₩71,326 | +0.32% | 2.1만 |
| 2026.10.01 | ₩71,206 | ₩71,232 | ₩70,365 | ₩70,605 | -0.84% | 3.3만 |
| 2026.09.30 | ₩72,407 | ₩72,447 | ₩71,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,713 |
| -0.96% |
| 3.9만 |
| 2026.09.29 | ₩72,661 | ₩72,661 | ₩72,114 | ₩72,541 | -0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩72,821 | ₩73,262 | ₩72,661 | ₩72,941 | +0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩72,888 | ₩73,168 | ₩72,701 | ₩73,168 | +0.38% | 2만 |
|---|
| 2026.09.24 | ₩72,621 | ₩72,928 | ₩72,301 | ₩72,741 | +0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩73,155 | ₩73,155 | ₩72,461 | ₩72,755 | -0.55% | 2.5만 |
|---|
| 2026.09.22 | ₩73,849 | ₩73,849 | ₩73,422 | ₩73,836 | -0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩73,756 | ₩74,010 | ₩73,409 | ₩73,596 | -0.22% | 3.4만 |
|---|
| 2026.09.18 | ₩73,235 | ₩73,235 | ₩72,968 | ₩73,208 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩73,996 | ₩74,156 | ₩73,849 | ₩73,863 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩73,783 | ₩73,849 | ₩72,915 | ₩73,235 | -0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩73,529 | ₩73,529 | ₩73,315 | ₩73,476 | -0.07% | 1.9만 |
|---|
| 2026.09.14 | ₩73,783 | ₩74,063 | ₩73,422 | ₩73,702 | -0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩74,624 | ₩74,624 | ₩74,250 | ₩74,330 | -0.39% | 2만 |
|---|
| 2026.09.10 | ₩74,143 | ₩74,317 | ₩73,849 | ₩73,903 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩74,984 | ₩75,011 | ₩74,557 | ₩74,570 | -0.55% | 2.1만 |
|---|
| 2026.09.08 | ₩75,745 | ₩75,839 | ₩75,371 | ₩75,371 | -0.49% | 1.3만 |
|---|
| 2026.09.04 | ₩75,505 | ₩75,946 | ₩75,505 | ₩75,812 | +0.41% | 2.5만 |
|---|
| 2026.09.03 | ₩75,785 | ₩75,852 | ₩75,438 | ₩75,799 | +0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩75,171 | ₩75,225 | ₩75,038 | ₩75,144 | -0.04% | 1.9만 |
|---|
| 2026.09.01 | ₩75,452 | ₩75,572 | ₩74,944 | ₩75,024 | -0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩76,146 | ₩76,146 | ₩75,612 | ₩75,772 | -0.49% | 1.8만 |
|---|
| 2026.08.28 | ₩76,520 | ₩76,520 | ₩75,932 | ₩76,066 | -0.59% | 1.7만 |
|---|
| 2026.08.27 | ₩76,306 | ₩76,306 | ₩76,092 | ₩76,239 | -0.09% | 2만 |
|---|
| 2026.08.26 | ₩76,907 | ₩76,960 | ₩76,506 | ₩76,573 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩76,760 | ₩76,920 | ₩76,640 | ₩76,920 | +0.21% | 1.8만 |
|---|
| 2026.08.24 | ₩76,386 | ₩76,680 | ₩76,386 | ₩76,506 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩76,413 | ₩76,640 | ₩76,413 | ₩76,546 | +0.17% | 1.9만 |
|---|
| 2026.08.20 | ₩75,999 | ₩76,226 | ₩75,906 | ₩75,972 | -0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩76,159 | ₩76,333 | ₩75,986 | ₩76,119 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩75,839 | ₩75,999 | ₩75,639 | ₩75,639 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩76,293 | ₩76,426 | ₩76,052 | ₩76,159 | -0.18% | 2.2만 |
|---|
| 2026.08.14 | ₩76,386 | ₩76,413 | ₩76,199 | ₩76,293 | -0.12% | 1.7만 |
|---|
| 2026.08.13 | ₩76,346 | ₩76,373 | ₩76,173 | ₩76,266 | -0.10% | 3.2만 |
|---|
| 2026.08.12 | ₩76,400 | ₩76,413 | ₩76,133 | ₩76,159 | -0.31% | 2.1만 |
|---|
| 2026.08.11 | ₩76,493 | ₩76,640 | ₩76,186 | ₩76,239 | -0.33% | 1.9만 |
|---|
| 2026.08.10 | ₩76,386 | ₩76,426 | ₩76,239 | ₩76,239 | -0.19% | 2.5만 |
|---|
| 2026.08.07 | ₩76,680 | ₩76,854 | ₩76,346 | ₩76,546 | -0.17% | 3.1만 |
|---|
| 2026.08.06 | ₩76,213 | ₩76,266 | ₩75,865 | ₩75,892 | -0.42% | 2.1만 |
|---|
| 2026.08.05 | ₩76,119 | ₩76,146 | ₩75,879 | ₩75,959 | -0.21% | 2.9만 |
|---|
| 2026.08.04 | ₩75,705 | ₩75,999 | ₩75,625 | ₩75,959 | +0.34% | 3.5만 |
|---|
| 2026.08.03 | ₩75,091 | ₩75,238 | ₩74,998 | ₩75,185 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩74,864 | ₩74,971 | ₩74,263 | ₩74,864 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩74,664 | ₩75,211 | ₩74,597 | ₩75,211 | +0.73% | 2.7만 |
|---|
| 2026.07.29 | ₩73,662 | ₩74,290 | ₩73,289 | ₩73,542 | -0.16% | 2.6만 |
|---|
| 2026.07.28 | ₩73,262 | ₩73,943 | ₩73,249 | ₩73,823 | +0.77% | 2.5만 |
|---|
| 2026.07.27 | ₩73,823 | ₩73,823 | ₩73,289 | ₩73,529 | -0.40% | 1.5만 |
|---|
| 2026.07.24 | ₩73,155 | ₩73,489 | ₩73,075 | ₩73,168 | +0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩72,514 | ₩72,835 | ₩72,514 | ₩72,648 | +0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩73,996 | ₩74,076 | ₩73,729 | ₩73,729 | -0.36% | 1.7만 |
|---|
| 2026.07.21 | ₩72,995 | ₩73,462 | ₩72,861 | ₩73,435 | +0.60% | 3만 |
|---|
| 2026.07.20 | ₩73,235 | ₩73,235 | ₩72,541 | ₩72,594 | -0.88% | 1.5만 |
|---|
| 2026.07.17 | ₩73,022 | ₩73,476 | ₩72,995 | ₩73,329 | +0.42% | 1.9만 |
|---|
| 2026.07.16 | ₩73,168 | ₩73,676 | ₩73,168 | ₩73,449 | +0.38% | 1.6만 |
|---|
| 2026.07.15 | ₩73,409 | ₩73,836 | ₩73,302 | ₩73,729 | +0.44% | 3.5만 |
|---|
| 2026.07.14 | ₩73,315 | ₩73,542 | ₩73,062 | ₩73,088 | -0.31% | 2.3만 |
|---|
| 2026.07.13 | ₩73,182 | ₩73,262 | ₩72,568 | ₩72,701 | -0.66% | 3.3만 |
|---|
| 2026.07.10 | ₩73,289 | ₩73,449 | ₩72,968 | ₩73,329 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩73,168 | ₩73,462 | ₩73,155 | ₩73,235 | +0.09% | 1.7만 |
|---|
| 2026.07.08 | ₩72,755 | ₩72,968 | ₩72,354 | ₩72,968 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩74,383 | ₩74,397 | ₩73,516 | ₩73,676 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩74,143 | ₩74,490 | ₩73,970 | ₩74,450 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩74,050 | ₩74,370 | ₩73,622 | ₩74,023 | -0.04% | 4.1만 |
|---|
| 2026.07.01 | ₩72,594 | ₩72,848 | ₩72,541 | ₩72,688 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩72,981 | ₩73,302 | ₩72,848 | ₩73,275 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩72,528 | ₩72,835 | ₩72,220 | ₩72,835 | +0.42% | 1.6만 |
|---|
| 2026.06.26 | ₩72,180 | ₩72,447 | ₩71,980 | ₩72,127 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩72,821 | ₩72,995 | ₩72,568 | ₩72,688 | -0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩71,927 | ₩72,100 | ₩71,660 | ₩71,927 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩71,927 | ₩72,314 | ₩71,927 | ₩72,047 | +0.17% | 2.7만 |
|---|
| 2026.06.22 | ₩72,821 | ₩73,168 | ₩72,821 | ₩72,981 | +0.22% | 3만 |
|---|
| 2026.06.18 | ₩74,050 | ₩74,250 | ₩73,983 | ₩74,156 | +0.14% | 2.6만 |
|---|
| 2026.06.17 | ₩75,024 | ₩75,225 | ₩73,876 | ₩73,956 | -1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩74,904 | ₩74,984 | ₩74,624 | ₩74,624 | -0.37% | 2.3만 |
|---|
| 2026.06.15 | ₩75,144 | ₩75,158 | ₩74,530 | ₩74,544 | -0.80% | 2.8만 |
|---|
| 2026.06.12 | ₩74,023 | ₩74,530 | ₩73,769 | ₩74,397 | +0.51% | 3.7만 |
|---|
| 2026.06.11 | ₩72,768 | ₩74,290 | ₩72,621 | ₩74,263 | +2.06% | 2.3만 |
|---|
| 2026.06.10 | ₩72,421 | ₩72,888 | ₩71,967 | ₩71,967 | -0.63% | 4.8만 |
|---|
| 2026.06.09 | ₩73,489 | ₩73,676 | ₩72,034 | ₩72,901 | -0.80% | 2만 |
|---|
| 2026.06.08 | ₩72,955 | ₩73,035 | ₩72,608 | ₩72,714 | -0.33% | 1.6만 |
|---|
| 2026.06.05 | ₩73,569 | ₩73,569 | ₩72,234 | ₩72,447 | -1.52% | 2.3만 |
|---|
| 2026.06.04 | ₩73,702 | ₩73,916 | ₩73,556 | ₩73,863 | +0.22% | 2.2만 |
|---|
| 2026.06.03 | ₩73,342 | ₩73,395 | ₩72,981 | ₩72,981 | -0.49% | 3.1만 |
|---|
| 2026.06.02 | ₩73,756 | ₩73,996 | ₩73,636 | ₩73,903 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩73,275 | ₩73,849 | ₩72,861 | ₩73,556 | +0.38% | 3.6만 |
|---|
| 2026.05.29 | ₩74,263 | ₩74,597 | ₩74,010 | ₩74,010 | -0.34% | 2.4만 |
|---|
| 2026.05.28 | ₩73,796 | ₩74,156 | ₩73,569 | ₩74,010 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩74,504 | ₩74,504 | ₩74,076 | ₩74,183 | -0.43% | 2.1만 |
|---|
| 2026.05.26 | ₩74,570 | ₩74,610 | ₩74,156 | ₩74,423 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩73,716 | ₩73,769 | ₩73,462 | ₩73,502 | -0.29% | 1.9만 |
|---|
| 2026.05.21 | ₩72,728 | ₩74,010 | ₩72,634 | ₩73,769 | +1.43% | 4만 |
|---|
| 2026.05.20 | ₩72,260 | ₩73,569 | ₩72,154 | ₩73,262 | +1.39% | 4.9만 |
|---|
| 2026.05.19 | ₩72,114 | ₩72,274 | ₩71,807 | ₩71,847 | -0.37% | 4.3만 |
|---|
| 2026.05.18 | ₩72,127 | ₩72,434 | ₩71,780 | ₩72,434 | +0.43% | 3.8만 |
|---|
| 2026.05.15 | ₩71,633 | ₩71,633 | ₩71,206 | ₩71,299 | -0.47% | 4.6만 |
|---|
| 2026.05.14 | ₩72,901 | ₩73,088 | ₩72,661 | ₩72,728 | -0.24% | 14.4만 |
|---|
| 2026.05.13 | ₩72,034 | ₩72,768 | ₩72,034 | ₩72,768 | +1.02% | 2.6만 |
|---|
| 2026.05.12 | ₩72,220 | ₩72,421 | ₩71,860 | ₩72,367 | +0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩73,088 | ₩73,155 | ₩72,821 | ₩72,968 | -0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩73,035 | ₩73,249 | ₩72,808 | ₩73,195 | +0.22% | 4.4만 |
|---|
| 2026.05.07 | ₩73,956 | ₩73,956 | ₩72,447 | ₩72,461 | -2.02% | 3.7만 |
|---|
| 2026.05.06 | ₩73,849 | ₩74,156 | ₩73,716 | ₩74,116 | +0.36% | 6.2만 |
|---|
| 2026.05.05 | ₩71,940 | ₩72,247 | ₩71,580 | ₩72,154 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩71,820 | ₩71,873 | ₩70,925 | ₩71,126 | -0.97% | 6만 |
|---|
| 2026.05.01 | ₩72,621 | ₩73,008 | ₩72,447 | ₩72,447 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩71,726 | ₩72,728 | ₩71,513 | ₩72,514 | +1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩71,179 | ₩71,179 | ₩70,685 | ₩70,805 | -0.53% | 4.4만 |
|---|
| 2026.04.28 | ₩71,406 | ₩71,633 | ₩71,326 | ₩71,526 | +0.17% | 6.5만 |
|---|
| 2026.04.27 | ₩72,287 | ₩72,367 | ₩71,900 | ₩71,940 | -0.48% | 4.2만 |
|---|
| 2026.04.24 | ₩71,993 | ₩72,474 | ₩71,940 | ₩72,314 | +0.45% | 6만 |
|---|
| 2026.04.23 | ₩72,260 | ₩72,528 | ₩71,112 | ₩71,833 | -0.59% | 8.6만 |
|---|
| 2026.04.22 | ₩72,768 | ₩72,768 | ₩72,194 | ₩72,367 | -0.55% | 2.8만 |
|---|
| 2026.04.21 | ₩73,422 | ₩73,435 | ₩71,993 | ₩71,993 | -1.95% | 7.2만 |
|---|
| 2026.04.20 | ₩73,649 | ₩73,796 | ₩73,289 | ₩73,783 | +0.18% | 4.9만 |
|---|
| 2026.04.17 | ₩74,343 | ₩74,544 | ₩73,996 | ₩74,050 | -0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩73,435 | ₩73,449 | ₩72,714 | ₩72,875 | -0.76% | 3.2만 |
|---|
| 2026.04.15 | ₩73,302 | ₩73,302 | ₩72,941 | ₩73,182 | -0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩73,369 | ₩73,489 | ₩73,275 | ₩73,435 | +0.09% | 3.9만 |
|---|
| 2026.04.13 | ₩71,740 | ₩72,808 | ₩71,620 | ₩72,808 | +1.49% | 6.3만 |
|---|
| 2026.04.10 | ₩72,701 | ₩72,728 | ₩72,100 | ₩72,327 | -0.51% | 10.6만 |
|---|
| 2026.04.09 | ₩71,539 | ₩72,367 | ₩71,393 | ₩72,034 | +0.69% | 3.2만 |
|---|
| 2026.04.08 | ₩72,194 | ₩72,247 | ₩71,553 | ₩71,967 | -0.31% | 4.8만 |
|---|
| 2026.04.07 | ₩68,909 | ₩69,457 | ₩68,322 | ₩69,336 | +0.62% | 6.2만 |
|---|
| 2026.04.06 | ₩69,109 | ₩69,710 | ₩69,109 | ₩69,563 | +0.66% | 7.9만 |
|---|
| 2026.04.02 | ₩68,001 | ₩69,190 | ₩68,001 | ₩69,043 | +1.53% | 33만 |
|---|
| 2026.04.01 | ₩69,296 | ₩69,844 | ₩69,149 | ₩69,443 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩67,547 | ₩68,428 | ₩67,160 | ₩68,415 | +1.28% | 6만 |
|---|
| 2026.03.30 | ₩66,639 | ₩66,786 | ₩66,065 | ₩66,292 | -0.52% | 6.8만 |
|---|
| 2026.03.27 | ₩66,359 | ₩66,666 | ₩65,852 | ₩66,025 | -0.50% | 5.1만 |
|---|
| 2026.03.26 | ₩67,133 | ₩67,654 | ₩66,653 | ₩66,653 | -0.72% | 3.8만 |
|---|
| 2026.03.25 | ₩68,068 | ₩68,215 | ₩67,601 | ₩67,948 | -0.18% | 4.9만 |
|---|
| 2026.03.24 | ₩66,399 | ₩67,254 | ₩66,319 | ₩67,000 | +0.90% | 13.8만 |
|---|
| 2026.03.23 | ₩67,120 | ₩68,188 | ₩66,800 | ₩67,347 | +0.34% | 12.2만 |
|---|
| 2026.03.20 | ₩67,814 | ₩67,841 | ₩65,812 | ₩66,145 | -2.46% | 9.8만 |
|---|
| 2026.03.19 | ₩67,120 | ₩68,562 | ₩67,067 | ₩68,228 | +1.65% | 6.4만 |
|---|
| 2026.03.18 | ₩69,336 | ₩69,390 | ₩68,322 | ₩68,388 | -1.37% | 23.3만 |
|---|
| 2026.03.17 | ₩70,004 | ₩70,084 | ₩69,644 | ₩69,684 | -0.46% | 147.7만 |
|---|
| 2026.03.16 | ₩69,043 | ₩69,510 | ₩68,989 | ₩69,350 | +0.44% | 5.6만 |
|---|
| 2026.03.13 | ₩69,283 | ₩69,577 | ₩68,175 | ₩68,188 | -1.58% | 6.7만 |
|---|
| 2026.03.12 | ₩69,497 | ₩69,563 | ₩68,869 | ₩69,216 | -0.40% | 8.6만 |
|---|
| 2026.03.11 | ₩70,044 | ₩70,445 | ₩69,764 | ₩70,178 | +0.19% | 3.9만 |
|---|
| 2026.03.10 | ₩70,845 | ₩71,366 | ₩70,204 | ₩70,284 | -0.79% | 7.7만 |
|---|
| 2026.03.09 | ₩68,736 | ₩70,538 | ₩68,255 | ₩70,218 | +2.16% | 11만 |
|---|
| 2026.03.06 | ₩69,083 | ₩70,191 | ₩68,976 | ₩70,017 | +1.35% | 6.1만 |
|---|
| 2026.03.05 | ₩70,979 | ₩71,272 | ₩69,924 | ₩70,498 | -0.68% | 8.6만 |
|---|
| 2026.03.04 | ₩71,700 | ₩71,927 | ₩71,393 | ₩71,913 | +0.30% | 5.3만 |
|---|
| 2026.03.03 | ₩70,244 | ₩71,339 | ₩69,697 | ₩71,112 | +1.24% | 14.6만 |
|---|
| 2026.03.02 | ₩73,182 | ₩73,649 | ₩72,915 | ₩73,355 | +0.24% | 14.4만 |
|---|
| 2026.02.27 | ₩75,024 | ₩75,385 | ₩74,891 | ₩74,958 | -0.09% | 3.2만 |
|---|
| 2026.02.26 | ₩75,225 | ₩75,251 | ₩74,691 | ₩75,171 | -0.07% | 5.4만 |
|---|
| 2026.02.25 | ₩74,944 | ₩75,278 | ₩74,877 | ₩75,251 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩74,397 | ₩74,784 | ₩74,357 | ₩74,637 | +0.32% | 5만 |
|---|
| 2026.02.23 | ₩74,717 | ₩74,797 | ₩74,330 | ₩74,423 | -0.39% | 5.6만 |
|---|
| 2026.02.20 | ₩74,183 | ₩74,998 | ₩74,183 | ₩74,824 | +0.86% | 17.5만 |
|---|
| 2026.02.19 | ₩73,796 | ₩74,063 | ₩73,609 | ₩74,023 | +0.31% | 5.7만 |
|---|
| 2026.02.18 | ₩74,423 | ₩74,744 | ₩74,263 | ₩74,437 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩73,462 | ₩74,210 | ₩73,355 | ₩74,143 | +0.93% | 5.8만 |
|---|
| 2026.02.13 | ₩73,556 | ₩73,903 | ₩73,249 | ₩73,729 | +0.24% | 10.3만 |
|---|
| 2026.02.12 | ₩74,544 | ₩74,557 | ₩73,542 | ₩73,716 | -1.11% | 8.9만 |
|---|
| 2026.02.11 | ₩74,343 | ₩74,530 | ₩73,863 | ₩74,343 | 0.00% | 7.8만 |
|---|
| 2026.02.10 | ₩74,464 | ₩74,477 | ₩74,170 | ₩74,197 | -0.36% | 6.5만 |
|---|
| 2026.02.09 | ₩73,956 | ₩74,477 | ₩73,823 | ₩74,410 | +0.61% | 8.1만 |
|---|
| 2026.02.06 | ₩72,915 | ₩73,622 | ₩72,888 | ₩73,556 | +0.88% | 9.7만 |
|---|
| 2026.02.05 | ₩72,461 | ₩72,768 | ₩72,140 | ₩72,140 | -0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩73,783 | ₩73,863 | ₩72,941 | ₩73,208 | -0.78% | 5.9만 |
|---|
| 2026.02.03 | ₩72,928 | ₩73,289 | ₩72,648 | ₩73,075 | +0.20% | 11.1만 |
|---|
| 2026.02.02 | ₩73,022 | ₩73,395 | ₩72,995 | ₩73,315 | +0.40% | 6만 |
|---|
| 2026.01.30 | ₩73,222 | ₩73,275 | ₩72,514 | ₩72,741 | -0.66% | 5.2만 |
|---|
| 2026.01.29 | ₩73,769 | ₩73,769 | ₩72,741 | ₩73,489 | -0.38% | 6.8만 |
|---|
| 2026.01.28 | ₩73,329 | ₩73,382 | ₩72,768 | ₩73,115 | -0.29% | 7.5만 |
|---|
| 2026.01.27 | ₩73,476 | ₩74,143 | ₩73,476 | ₩73,983 | +0.69% | 8.6만 |
|---|
| 2026.01.26 | ₩72,741 | ₩72,981 | ₩72,714 | ₩72,821 | +0.11% | 9.9만 |
|---|
| 2026.01.23 | ₩71,700 | ₩72,341 | ₩71,620 | ₩72,327 | +0.88% | 4.7만 |
|---|
| 2026.01.22 | ₩71,833 | ₩71,993 | ₩71,660 | ₩71,847 | +0.02% | 5.4만 |
|---|
| 2026.01.21 | ₩70,885 | ₩71,553 | ₩70,538 | ₩71,393 | +0.72% | 5.6만 |
|---|
| 2026.01.20 | ₩71,166 | ₩71,166 | ₩70,591 | ₩70,685 | -0.68% | 7.4만 |
|---|
| 2026.01.16 | ₩71,646 | ₩71,726 | ₩71,339 | ₩71,713 | +0.09% | 6만 |
|---|
| 2026.01.15 | ₩71,673 | ₩71,726 | ₩71,459 | ₩71,473 | -0.28% | 3.5만 |
|---|
| 2026.01.14 | ₩71,593 | ₩71,633 | ₩71,406 | ₩71,606 | +0.02% | 5.8만 |
|---|
| 2026.01.13 | ₩71,620 | ₩71,620 | ₩71,219 | ₩71,353 | -0.37% | 7.5만 |
|---|
| 2026.01.12 | ₩71,620 | ₩71,686 | ₩71,459 | ₩71,673 | +0.07% | 8.6만 |
|---|
| 2026.01.09 | ₩71,072 | ₩71,326 | ₩70,885 | ₩71,299 | +0.32% | 10.8만 |
|---|
| 2026.01.08 | ₩70,578 | ₩70,832 | ₩70,578 | ₩70,805 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩70,979 | ₩71,059 | ₩70,818 | ₩70,885 | -0.13% | 5.6만 |
|---|
| 2026.01.06 | ₩71,005 | ₩71,179 | ₩70,979 | ₩71,072 | +0.09% | 10.3만 |
|---|
| 2026.01.05 | ₩70,178 | ₩70,912 | ₩70,178 | ₩70,885 | +1.01% | 3.4만 |
|---|
| 2026.01.02 | ₩70,204 | ₩70,365 | ₩70,044 | ₩70,284 | +0.11% | 4.1만 |
|---|
| 2025.12.31 | ₩69,817 | ₩69,817 | ₩69,537 | ₩69,603 | -0.31% | 3.2만 |
|---|
| 2025.12.30 | ₩69,870 | ₩70,071 | ₩69,844 | ₩69,870 | 0.00% | 18.6만 |
|---|
| 2025.12.29 | ₩69,617 | ₩69,737 | ₩69,443 | ₩69,577 | -0.06% | 3.2만 |
|---|
| 2025.12.26 | ₩69,790 | ₩69,857 | ₩69,670 | ₩69,830 | +0.06% | 5.4만 |
|---|
| 2025.12.24 | ₩69,670 | ₩69,724 | ₩69,537 | ₩69,670 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩69,363 | ₩69,537 | ₩69,350 | ₩69,497 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩68,976 | ₩69,163 | ₩68,923 | ₩69,136 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩69,563 | ₩69,884 | ₩69,563 | ₩69,630 | +0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩69,323 | ₩69,590 | ₩69,109 | ₩69,230 | -0.13% | 5.1만 |
|---|
| 2025.12.17 | ₩69,083 | ₩69,216 | ₩68,749 | ₩68,776 | -0.44% | 3.5만 |
|---|
| 2025.12.16 | ₩69,350 | ₩69,350 | ₩68,936 | ₩69,123 | -0.33% | 4.3만 |
|---|
| 2025.12.15 | ₩69,270 | ₩69,443 | ₩69,123 | ₩69,336 | +0.10% | 5.2만 |
|---|
| 2025.12.12 | ₩69,216 | ₩69,336 | ₩68,602 | ₩68,816 | -0.58% | 5.6만 |
|---|
| 2025.12.11 | ₩69,069 | ₩69,390 | ₩69,043 | ₩69,283 | +0.31% | 4.7만 |
|---|
| 2025.12.10 | ₩68,028 | ₩68,896 | ₩68,028 | ₩68,749 | +1.06% | 4만 |
|---|
| 2025.12.09 | ₩68,108 | ₩68,148 | ₩67,868 | ₩67,868 | -0.35% | 2.3만 |
|---|
| 2025.12.08 | ₩68,215 | ₩68,215 | ₩67,934 | ₩68,108 | -0.16% | 2.7만 |
|---|
| 2025.12.05 | ₩68,482 | ₩68,562 | ₩68,161 | ₩68,188 | -0.43% | 8.2만 |
|---|
| 2025.12.04 | ₩68,402 | ₩68,482 | ₩68,161 | ₩68,268 | -0.20% | 7.7만 |
|---|
| 2025.12.03 | ₩67,961 | ₩68,295 | ₩67,961 | ₩68,255 | +0.43% | 5.4만 |
|---|
| 2025.12.02 | ₩67,948 | ₩67,948 | ₩67,614 | ₩67,881 | -0.10% | 3만 |
|---|
| 2025.12.01 | ₩67,681 | ₩67,828 | ₩67,521 | ₩67,534 | -0.22% | 5.9만 |
|---|
| 2025.11.28 | ₩67,467 | ₩67,854 | ₩67,467 | ₩67,854 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩67,013 | ₩67,521 | ₩66,986 | ₩67,400 | +0.58% | 6.4만 |
|---|
| 2025.11.25 | ₩66,212 | ₩66,813 | ₩66,105 | ₩66,786 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩65,665 | ₩65,892 | ₩65,491 | ₩65,651 | -0.02% | 9.3만 |
|---|
| 2025.11.21 | ₩65,411 | ₩65,945 | ₩65,211 | ₩65,758 | +0.53% | 4.3만 |
|---|
| 2025.11.20 | ₩66,185 | ₩66,306 | ₩64,877 | ₩64,970 | -1.84% | 11.6만 |
|---|
| 2025.11.19 | ₩65,958 | ₩66,132 | ₩65,518 | ₩65,785 | -0.26% | 6.4만 |
|---|
| 2025.11.18 | ₩65,945 | ₩66,159 | ₩65,691 | ₩65,998 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩67,027 | ₩67,254 | ₩66,506 | ₩66,693 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩67,200 | ₩67,627 | ₩67,160 | ₩67,494 | +0.44% | 5.5만 |
|---|
| 2025.11.13 | ₩68,495 | ₩68,575 | ₩67,975 | ₩68,041 | -0.66% | 4만 |
|---|
| 2025.11.12 | ₩68,255 | ₩68,549 | ₩68,255 | ₩68,509 | +0.37% | 2.9만 |
|---|
| 2025.11.11 | ₩67,761 | ₩68,188 | ₩67,761 | ₩68,068 | +0.45% | 4.5만 |
|---|
| 2025.11.10 | ₩67,067 | ₩67,400 | ₩66,893 | ₩67,400 | +0.50% | 5.9만 |
|---|
| 2025.11.07 | ₩65,958 | ₩66,559 | ₩65,892 | ₩66,559 | +0.91% | 4만 |
|---|
| 2025.11.06 | ₩66,492 | ₩66,533 | ₩66,145 | ₩66,279 | -0.32% | 3.8만 |
|---|
| 2025.11.05 | ₩66,239 | ₩66,639 | ₩66,212 | ₩66,599 | +0.54% | 4.4만 |
|---|
| 2025.11.04 | ₩66,012 | ₩66,332 | ₩65,958 | ₩66,038 | +0.04% | 9만 |
|---|
| 2025.11.03 | ₩66,746 | ₩66,840 | ₩66,653 | ₩66,719 | -0.04% | 12만 |
|---|
| 2025.10.31 | ₩66,880 | ₩66,893 | ₩66,599 | ₩66,893 | +0.02% | 3.5만 |
|---|
| 2025.10.30 | ₩67,080 | ₩67,400 | ₩67,067 | ₩67,187 | +0.16% | 3만 |
|---|
| 2025.10.29 | ₩67,961 | ₩67,961 | ₩67,334 | ₩67,494 | -0.69% | 4만 |
|---|
| 2025.10.28 | ₩67,881 | ₩68,055 | ₩67,788 | ₩67,854 | -0.04% | 4.7만 |
|---|
| 2025.10.27 | ₩67,934 | ₩68,081 | ₩67,921 | ₩68,055 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩67,828 | ₩67,881 | ₩67,694 | ₩67,801 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩67,521 | ₩67,734 | ₩67,481 | ₩67,681 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩67,334 | ₩67,440 | ₩67,000 | ₩67,240 | -0.14% | 6.6만 |
|---|
| 2025.10.21 | ₩67,387 | ₩67,507 | ₩67,173 | ₩67,227 | -0.24% | 7.8만 |
|---|
| 2025.10.20 | ₩67,347 | ₩67,601 | ₩67,334 | ₩67,574 | +0.34% | 4.1만 |
|---|
| 2025.10.17 | ₩66,973 | ₩67,320 | ₩66,920 | ₩67,294 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩67,200 | ₩67,587 | ₩67,080 | ₩67,294 | +0.14% | 10.1만 |
|---|
| 2025.10.15 | ₩66,866 | ₩67,000 | ₩66,439 | ₩66,800 | -0.10% | 4.9만 |
|---|
| 2025.10.14 | ₩66,012 | ₩66,893 | ₩64,089 | ₩66,800 | +1.19% | 12.3만 |
|---|
| 2025.10.13 | ₩66,159 | ₩66,626 | ₩66,145 | ₩66,546 | +0.59% | 12만 |
|---|
| 2025.10.10 | ₩66,800 | ₩66,840 | ₩65,985 | ₩65,985 | -1.22% | 4만 |
|---|