시장 데이터를 불러오는 중
전체 종목
S&P글로벌 과거 주가
S&P Global Inc. Common Stock · SPGI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
S&P Global Inc. Common Stock · SPGI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩539,170 | ₩545,389 | ₩537,756 | ₩544,268 | +0.95% | 137.7만 |
| 2026.10.08 | ₩529,054 | ₩538,356 | ₩525,664 | ₩537,475 | +1.59% | 164.8만 |
| 2026.10.07 | ₩525,945 | ₩528,387 | ₩519,525 | ₩527,399 | +0.28% | 143.1만 |
| 2026.10.06 | ₩524,316 | ₩532,337 | ₩523,903 | ₩528,667 | +0.83% | 142.3만 |
| 2026.10.05 | ₩516,162 | ₩522,221 | ₩512,479 | ₩521,714 | +1.08% | 169.1만 |
| 2026.10.02 | ₩518,484 | ₩518,484 | ₩510,090 | ₩515,508 | -0.57% | 277.1만 |
| 2026.10.01 | ₩532,044 | ₩534,900 | ₩514,974 | ₩518,031 | -2.63% | 294만 |
| 2026.09.30 | ₩525,397 | ₩532,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩526,452 |
| +0.20% |
| 308.1만 |
| 2026.09.29 | ₩525,171 | ₩527,052 | ₩518,578 | ₩523,756 | -0.27% | 336.8만 |
|---|
| 2026.09.28 | ₩533,832 | ₩534,699 | ₩527,319 | ₩528,387 | -1.02% | 192.7만 |
|---|
| 2026.09.25 | ₩536,835 | ₩541,266 | ₩532,150 | ₩538,236 | +0.26% | 131.7만 |
|---|
| 2026.09.24 | ₩542,133 | ₩547,031 | ₩534,646 | ₩538,169 | -0.73% | 147.5만 |
|---|
| 2026.09.23 | ₩537,969 | ₩547,178 | ₩535,220 | ₩542,507 | +0.84% | 152.9만 |
|---|
| 2026.09.22 | ₩544,509 | ₩547,164 | ₩536,408 | ₩537,088 | -1.36% | 155.6만 |
|---|
| 2026.09.21 | ₩545,777 | ₩548,499 | ₩538,129 | ₩539,798 | -1.10% | 128.5만 |
|---|
| 2026.09.18 | ₩535,700 | ₩544,615 | ₩534,940 | ₩540,932 | +0.98% | 241.8만 |
|---|
| 2026.09.17 | ₩545,777 | ₩545,830 | ₩538,743 | ₩539,317 | -1.18% | 147.7만 |
|---|
| 2026.09.16 | ₩552,383 | ₩554,558 | ₩540,251 | ₩542,854 | -1.73% | 148.6만 |
|---|
| 2026.09.15 | ₩554,198 | ₩555,986 | ₩549,367 | ₩550,541 | -0.66% | 169.9만 |
|---|
| 2026.09.14 | ₩556,520 | ₩564,954 | ₩554,852 | ₩558,575 | +0.37% | 218.1만 |
|---|
| 2026.09.11 | ₩551,555 | ₩555,692 | ₩543,761 | ₩548,125 | -0.62% | 158.2만 |
|---|
| 2026.09.10 | ₩556,480 | ₩560,791 | ₩547,525 | ₩547,738 | -1.57% | 171만 |
|---|
| 2026.09.09 | ₩571,200 | ₩576,058 | ₩558,188 | ₩558,335 | -2.25% | 178.3만 |
|---|
| 2026.09.08 | ₩587,295 | ₩590,592 | ₩572,628 | ₩572,949 | -2.44% | 174.6만 |
|---|
| 2026.09.04 | ₩585,093 | ₩592,981 | ₩584,453 | ₩591,900 | +1.16% | 152.5만 |
|---|
| 2026.09.03 | ₩585,614 | ₩601,442 | ₩584,119 | ₩601,335 | +2.68% | 255.5만 |
|---|
| 2026.09.02 | ₩584,546 | ₩589,377 | ₩575,631 | ₩576,152 | -1.44% | 202.5만 |
|---|
| 2026.09.01 | ₩578,287 | ₩607,127 | ₩571,400 | ₩587,495 | +1.59% | 329.1만 |
|---|
| 2026.08.31 | ₩587,215 | ₩589,911 | ₩581,143 | ₩581,663 | -0.95% | 203.1만 |
|---|
| 2026.08.28 | ₩581,877 | ₩593,301 | ₩581,877 | ₩591,072 | +1.58% | 128.9만 |
|---|
| 2026.08.27 | ₩582,531 | ₩593,648 | ₩580,689 | ₩581,063 | -0.25% | 182만 |
|---|
| 2026.08.26 | ₩574,683 | ₩586,148 | ₩574,096 | ₩582,531 | +1.37% | 139.9만 |
|---|
| 2026.08.25 | ₩571,841 | ₩579,755 | ₩565,715 | ₩577,860 | +1.05% | 128.3만 |
|---|
| 2026.08.24 | ₩576,472 | ₩585,907 | ₩575,871 | ₩581,103 | +0.80% | 191만 |
|---|
| 2026.08.21 | ₩578,420 | ₩580,889 | ₩571,801 | ₩575,591 | -0.49% | 182.7만 |
|---|
| 2026.08.20 | ₩568,531 | ₩578,981 | ₩568,091 | ₩576,752 | +1.45% | 228.8만 |
|---|
| 2026.08.19 | ₩559,149 | ₩578,607 | ₩559,136 | ₩569,412 | +1.84% | 151.9만 |
|---|
| 2026.08.18 | ₩552,970 | ₩564,487 | ₩549,887 | ₩557,908 | +0.89% | 197.4만 |
|---|
| 2026.08.17 | ₩555,305 | ₩560,203 | ₩546,978 | ₩547,885 | -1.34% | 153.4만 |
|---|
| 2026.08.14 | ₩563,206 | ₩564,821 | ₩552,810 | ₩558,922 | -0.76% | 173.7만 |
|---|
| 2026.08.13 | ₩552,516 | ₩566,316 | ₩548,659 | ₩564,087 | +2.09% | 224.2만 |
|---|
| 2026.08.12 | ₩543,401 | ₩548,846 | ₩539,798 | ₩547,311 | +0.72% | 154.1만 |
|---|
| 2026.08.11 | ₩548,165 | ₩550,461 | ₩544,001 | ₩545,430 | -0.50% | 138만 |
|---|
| 2026.08.10 | ₩543,041 | ₩550,795 | ₩540,852 | ₩548,432 | +0.99% | 173.4만 |
|---|
| 2026.08.07 | ₩540,505 | ₩551,448 | ₩539,437 | ₩544,762 | +0.79% | 157.9만 |
|---|
| 2026.08.06 | ₩544,655 | ₩548,939 | ₩538,436 | ₩540,825 | -0.70% | 163.3만 |
|---|
| 2026.08.05 | ₩558,709 | ₩562,098 | ₩545,323 | ₩547,218 | -2.06% | 165.2만 |
|---|
| 2026.08.04 | ₩549,754 | ₩558,935 | ₩549,647 | ₩550,554 | +0.15% | 333.2만 |
|---|
| 2026.08.03 | ₩554,158 | ₩563,179 | ₩546,711 | ₩555,519 | +0.25% | 195.8만 |
|---|
| 2026.07.31 | ₩554,838 | ₩556,907 | ₩546,364 | ₩549,754 | -0.92% | 217.3만 |
|---|
| 2026.07.30 | ₩554,304 | ₩559,122 | ₩539,891 | ₩553,851 | -0.08% | 357.6만 |
|---|
| 2026.07.29 | ₩561,738 | ₩566,262 | ₩553,824 | ₩560,043 | -0.30% | 296.2만 |
|---|
| 2026.07.28 | ₩558,815 | ₩581,823 | ₩541,839 | ₩566,342 | +1.35% | 421.9만 |
|---|
| 2026.07.27 | ₩577,873 | ₩591,206 | ₩576,272 | ₩586,988 | +1.58% | 263만 |
|---|
| 2026.07.24 | ₩566,543 | ₩570,760 | ₩560,537 | ₩569,065 | +0.45% | 151.4만 |
|---|
| 2026.07.23 | ₩566,783 | ₩567,837 | ₩558,775 | ₩560,524 | -1.10% | 164.6만 |
|---|
| 2026.07.22 | ₩581,330 | ₩581,503 | ₩571,934 | ₩572,615 | -1.50% | 118.2만 |
|---|
| 2026.07.21 | ₩578,594 | ₩588,857 | ₩570,706 | ₩575,551 | -0.53% | 162.9만 |
|---|
| 2026.07.20 | ₩604,485 | ₩604,658 | ₩590,965 | ₩598,359 | -1.01% | 129.2만 |
|---|
| 2026.07.17 | ₩608,902 | ₩616,603 | ₩598,546 | ₩601,682 | -1.19% | 175.5만 |
|---|
| 2026.07.16 | ₩597,345 | ₩610,637 | ₩593,354 | ₩610,410 | +2.19% | 167.9만 |
|---|
| 2026.07.15 | ₩590,165 | ₩601,388 | ₩586,148 | ₩593,194 | +0.51% | 152.2만 |
|---|
| 2026.07.14 | ₩571,868 | ₩586,882 | ₩568,184 | ₩585,707 | +2.42% | 110.9만 |
|---|
| 2026.07.13 | ₩578,487 | ₩586,828 | ₩577,873 | ₩584,333 | +1.01% | 117.7만 |
|---|
| 2026.07.10 | ₩585,000 | ₩588,029 | ₩569,946 | ₩574,537 | -1.79% | 132.1만 |
|---|
| 2026.07.09 | ₩569,399 | ₩578,327 | ₩564,140 | ₩577,820 | +1.48% | 159만 |
|---|
| 2026.07.08 | ₩589,871 | ₩591,099 | ₩574,630 | ₩574,924 | -2.53% | 255.4만 |
|---|
| 2026.07.07 | ₩596,958 | ₩600,988 | ₩587,989 | ₩591,833 | -0.86% | 302.2만 |
|---|
| 2026.07.06 | ₩586,641 | ₩597,491 | ₩570,867 | ₩596,851 | +1.74% | 257.3만 |
|---|
| 2026.07.02 | ₩564,874 | ₩587,229 | ₩563,980 | ₩587,068 | +3.93% | 374.9만 |
|---|
| 2026.07.01 | ₩533,271 | ₩560,203 | ₩529,828 | ₩553,811 | +3.85% | 395.7만 |
|---|
| 2026.06.30 | ₩513,352 | ₩520,840 | ₩508,315 | ₩514,211 | +0.17% | 254.6만 |
|---|
| 2026.06.29 | ₩520,802 | ₩522,961 | ₩511,572 | ₩515,852 | -0.95% | 272.4만 |
|---|
| 2026.06.26 | ₩498,921 | ₩525,297 | ₩496,244 | ₩515,347 | +3.29% | 486.9만 |
|---|
| 2026.06.25 | ₩508,239 | ₩521,458 | ₩498,731 | ₩498,908 | -1.84% | 313.1만 |
|---|
| 2026.06.24 | ₩508,049 | ₩511,320 | ₩499,577 | ₩508,012 | -0.01% | 528.6만 |
|---|
| 2026.06.23 | ₩520,347 | ₩523,984 | ₩504,893 | ₩505,247 | -2.90% | 195만 |
|---|
| 2026.06.22 | ₩513,693 | ₩519,817 | ₩509,034 | ₩514,375 | +0.13% | 309.3만 |
|---|
| 2026.06.18 | ₩527,771 | ₩527,771 | ₩515,120 | ₩518,832 | -1.69% | 302.3만 |
|---|
| 2026.06.17 | ₩540,991 | ₩548,074 | ₩526,623 | ₩527,797 | -2.44% | 220.1만 |
|---|
| 2026.06.16 | ₩542,860 | ₩550,966 | ₩540,410 | ₩547,026 | +0.77% | 207.9만 |
|---|
| 2026.06.15 | ₩528,100 | ₩542,153 | ₩527,771 | ₩535,436 | +1.39% | 174.4만 |
|---|
| 2026.06.12 | ₩524,274 | ₩530,271 | ₩516,825 | ₩528,920 | +0.89% | 186.2만 |
|---|
| 2026.06.11 | ₩536,256 | ₩537,872 | ₩519,577 | ₩521,888 | -2.68% | 224.8만 |
|---|
| 2026.06.10 | ₩534,918 | ₩543,264 | ₩531,622 | ₩538,352 | +0.64% | 193.3만 |
|---|
| 2026.06.09 | ₩524,148 | ₩538,718 | ₩521,206 | ₩536,382 | +2.33% | 199.6만 |
|---|
| 2026.06.08 | ₩532,279 | ₩535,006 | ₩525,398 | ₩526,623 | -1.06% | 224.1만 |
|---|
| 2026.06.05 | ₩533,933 | ₩539,438 | ₩530,991 | ₩535,903 | +0.37% | 238.9만 |
|---|
| 2026.06.04 | ₩527,771 | ₩537,746 | ₩527,771 | ₩530,448 | +0.51% | 225.5만 |
|---|
| 2026.06.03 | ₩523,100 | ₩525,638 | ₩514,274 | ₩520,562 | -0.49% | 171.2만 |
|---|
| 2026.06.02 | ₩539,236 | ₩539,236 | ₩521,294 | ₩527,090 | -2.25% | 204.7만 |
|---|
| 2026.06.01 | ₩537,544 | ₩544,072 | ₩531,395 | ₩541,105 | +0.66% | 222.1만 |
|---|
| 2026.05.29 | ₩524,236 | ₩540,978 | ₩524,198 | ₩535,347 | +2.12% | 348.2만 |
|---|
| 2026.05.28 | ₩522,721 | ₩531,799 | ₩521,900 | ₩527,367 | +0.89% | 254.2만 |
|---|
| 2026.05.27 | ₩520,208 | ₩529,097 | ₩519,350 | ₩524,994 | +0.92% | 208.7만 |
|---|
| 2026.05.26 | ₩520,890 | ₩526,080 | ₩515,979 | ₩520,802 | -0.02% | 251.4만 |
|---|
| 2026.05.22 | ₩525,903 | ₩532,317 | ₩523,984 | ₩527,266 | +0.26% | 231.2만 |
|---|
| 2026.05.21 | ₩518,744 | ₩527,039 | ₩515,650 | ₩524,905 | +1.19% | 218만 |
|---|
| 2026.05.20 | ₩515,335 | ₩526,799 | ₩509,842 | ₩526,522 | +2.17% | 220.4만 |
|---|
| 2026.05.19 | ₩529,438 | ₩533,453 | ₩516,206 | ₩518,176 | -2.13% | 304.7만 |
|---|
| 2026.05.18 | ₩510,095 | ₩529,779 | ₩509,085 | ₩527,027 | +3.32% | 184만 |
|---|
| 2026.05.15 | ₩512,620 | ₩519,653 | ₩506,913 | ₩509,022 | -0.70% | 169.2만 |
|---|
| 2026.05.14 | ₩516,446 | ₩522,178 | ₩508,150 | ₩509,994 | -1.25% | 236.6만 |
|---|
| 2026.05.13 | ₩529,590 | ₩530,385 | ₩506,307 | ₩513,315 | -3.07% | 275.2만 |
|---|
| 2026.05.12 | ₩533,529 | ₩543,087 | ₩531,761 | ₩535,562 | +0.38% | 233.8만 |
|---|
| 2026.05.11 | ₩527,708 | ₩533,706 | ₩526,370 | ₩531,559 | +0.73% | 232.7만 |
|---|
| 2026.05.08 | ₩537,228 | ₩539,716 | ₩525,575 | ₩530,448 | -1.26% | 208.8만 |
|---|
| 2026.05.07 | ₩533,466 | ₩546,812 | ₩531,736 | ₩541,256 | +1.46% | 194.6만 |
|---|
| 2026.05.06 | ₩533,087 | ₩539,059 | ₩528,277 | ₩534,804 | +0.32% | 209.2만 |
|---|
| 2026.05.05 | ₩536,913 | ₩543,428 | ₩525,499 | ₩535,183 | -0.32% | 238.3만 |
|---|
| 2026.05.04 | ₩535,675 | ₩544,602 | ₩534,463 | ₩536,294 | +0.12% | 159.3만 |
|---|
| 2026.05.01 | ₩549,817 | ₩554,135 | ₩537,367 | ₩537,948 | -2.16% | 111.8만 |
|---|
| 2026.04.30 | ₩544,185 | ₩548,062 | ₩538,706 | ₩544,476 | +0.05% | 177.1만 |
|---|
| 2026.04.29 | ₩544,047 | ₩549,261 | ₩535,524 | ₩546,951 | +0.53% | 195만 |
|---|
| 2026.04.28 | ₩558,264 | ₩573,162 | ₩546,824 | ₩547,304 | -1.96% | 263.4만 |
|---|
| 2026.04.27 | ₩551,445 | ₩555,322 | ₩547,531 | ₩552,039 | +0.11% | 236.3만 |
|---|
| 2026.04.24 | ₩555,549 | ₩557,632 | ₩548,188 | ₩551,496 | -0.73% | 188.3만 |
|---|
| 2026.04.23 | ₩561,849 | ₩564,741 | ₩546,711 | ₩554,324 | -1.34% | 136.5만 |
|---|
| 2026.04.22 | ₩568,428 | ₩576,635 | ₩563,819 | ₩566,988 | -0.25% | 136.1만 |
|---|
| 2026.04.21 | ₩560,637 | ₩572,733 | ₩559,501 | ₩561,445 | +0.14% | 162.3만 |
|---|
| 2026.04.20 | ₩558,579 | ₩560,195 | ₩554,299 | ₩559,008 | +0.08% | 156.4만 |
|---|
| 2026.04.17 | ₩559,185 | ₩562,178 | ₩552,392 | ₩558,794 | -0.07% | 177.5만 |
|---|
| 2026.04.16 | ₩552,367 | ₩556,117 | ₩549,627 | ₩551,496 | -0.16% | 163만 |
|---|
| 2026.04.15 | ₩539,135 | ₩549,236 | ₩539,135 | ₩543,655 | +0.84% | 251.6만 |
|---|
| 2026.04.14 | ₩544,299 | ₩549,602 | ₩535,903 | ₩536,913 | -1.36% | 259.5만 |
|---|
| 2026.04.13 | ₩526,256 | ₩543,175 | ₩525,259 | ₩543,024 | +3.19% | 187.9만 |
|---|
| 2026.04.10 | ₩532,734 | ₩535,309 | ₩516,080 | ₩524,514 | -1.54% | 213.1만 |
|---|
| 2026.04.09 | ₩546,913 | ₩549,602 | ₩525,789 | ₩535,751 | -2.04% | 221.4만 |
|---|
| 2026.04.08 | ₩552,531 | ₩558,074 | ₩549,993 | ₩551,711 | -0.15% | 133.2만 |
|---|
| 2026.04.07 | ₩546,711 | ₩551,723 | ₩539,589 | ₩542,999 | -0.68% | 163.1만 |
|---|
| 2026.04.06 | ₩542,519 | ₩550,094 | ₩541,900 | ₩548,112 | +1.03% | 105만 |
|---|
| 2026.04.02 | ₩532,203 | ₩547,380 | ₩530,423 | ₩544,387 | +2.29% | 148.5만 |
|---|
| 2026.04.01 | ₩537,393 | ₩539,968 | ₩525,284 | ₩536,824 | -0.11% | 198.4만 |
|---|
| 2026.03.31 | ₩533,718 | ₩539,021 | ₩526,522 | ₩537,039 | +0.62% | 212.8만 |
|---|
| 2026.03.30 | ₩518,807 | ₩528,908 | ₩516,357 | ₩527,254 | +1.63% | 176만 |
|---|
| 2026.03.27 | ₩515,133 | ₩517,986 | ₩509,299 | ₩512,923 | -0.43% | 173.2만 |
|---|
| 2026.03.26 | ₩513,605 | ₩524,426 | ₩512,873 | ₩520,764 | +1.39% | 249.8만 |
|---|
| 2026.03.25 | ₩527,431 | ₩529,489 | ₩511,358 | ₩515,751 | -2.21% | 317.4만 |
|---|
| 2026.03.24 | ₩536,584 | ₩537,885 | ₩519,059 | ₩519,186 | -3.24% | 277.8만 |
|---|
| 2026.03.23 | ₩542,304 | ₩547,468 | ₩536,749 | ₩541,496 | -0.15% | 206.6만 |
|---|
| 2026.03.20 | ₩538,327 | ₩540,738 | ₩531,989 | ₩535,890 | -0.45% | 364.1만 |
|---|
| 2026.03.19 | ₩532,936 | ₩540,372 | ₩529,034 | ₩538,049 | +0.96% | 206.5만 |
|---|
| 2026.03.18 | ₩541,256 | ₩543,996 | ₩537,872 | ₩538,680 | -0.48% | 201.9만 |
|---|
| 2026.03.17 | ₩544,400 | ₩550,461 | ₩541,761 | ₩546,635 | +0.41% | 157.8만 |
|---|
| 2026.03.16 | ₩536,231 | ₩541,382 | ₩536,231 | ₩538,617 | +0.45% | 195.9만 |
|---|
| 2026.03.13 | ₩535,208 | ₩539,829 | ₩529,173 | ₩533,441 | -0.33% | 189.3만 |
|---|
| 2026.03.12 | ₩541,029 | ₩541,345 | ₩528,188 | ₩529,918 | -2.05% | 245.8만 |
|---|
| 2026.03.11 | ₩549,867 | ₩554,678 | ₩525,145 | ₩541,610 | -1.50% | 223.9만 |
|---|
| 2026.03.10 | ₩560,966 | ₩561,887 | ₩545,448 | ₩549,791 | -1.99% | 194.4만 |
|---|
| 2026.03.09 | ₩566,395 | ₩567,657 | ₩544,716 | ₩562,215 | -0.74% | 227.7만 |
|---|
| 2026.03.06 | ₩564,905 | ₩571,571 | ₩560,258 | ₩571,155 | +1.11% | 197.6만 |
|---|
| 2026.03.05 | ₩559,627 | ₩570,271 | ₩559,097 | ₩569,577 | +1.78% | 276만 |
|---|
| 2026.03.04 | ₩560,296 | ₩568,440 | ₩557,203 | ₩562,493 | +0.39% | 217.2만 |
|---|
| 2026.03.03 | ₩551,761 | ₩565,170 | ₩550,183 | ₩560,587 | +1.60% | 345만 |
|---|
| 2026.03.02 | ₩546,723 | ₩561,231 | ₩546,723 | ₩559,438 | +2.33% | 299.9만 |
|---|
| 2026.02.27 | ₩549,072 | ₩559,955 | ₩547,430 | ₩557,923 | +1.61% | 335.7만 |
|---|
| 2026.02.26 | ₩538,630 | ₩554,526 | ₩538,630 | ₩552,380 | +2.55% | 265.7만 |
|---|
| 2026.02.25 | ₩529,552 | ₩538,340 | ₩528,466 | ₩534,855 | +1.00% | 342.2만 |
|---|
| 2026.02.24 | ₩507,948 | ₩529,867 | ₩505,701 | ₩528,112 | +3.97% | 349.4만 |
|---|
| 2026.02.23 | ₩522,052 | ₩527,203 | ₩510,398 | ₩511,080 | -2.10% | 270만 |
|---|
| 2026.02.20 | ₩523,075 | ₩528,554 | ₩518,592 | ₩527,115 | +0.77% | 295.1만 |
|---|
| 2026.02.19 | ₩527,948 | ₩530,814 | ₩519,564 | ₩526,092 | -0.35% | 223.2만 |
|---|
| 2026.02.18 | ₩522,721 | ₩533,592 | ₩521,673 | ₩529,514 | +1.30% | 329만 |
|---|
| 2026.02.17 | ₩525,246 | ₩533,352 | ₩516,446 | ₩518,239 | -1.33% | 542.4만 |
|---|
| 2026.02.13 | ₩503,971 | ₩518,176 | ₩503,971 | ₩517,090 | +2.60% | 500.9만 |
|---|
| 2026.02.12 | ₩492,481 | ₩504,981 | ₩481,825 | ₩501,509 | +1.83% | 570.4만 |
|---|
| 2026.02.11 | ₩513,517 | ₩522,708 | ₩493,340 | ₩493,378 | -3.92% | 547만 |
|---|
| 2026.02.10 | ₩528,996 | ₩536,357 | ₩499,843 | ₩506,408 | -4.27% | 1150.9만 |
|---|
| 2026.02.09 | ₩552,998 | ₩562,670 | ₩550,612 | ₩560,839 | +1.42% | 413.9만 |
|---|
| 2026.02.06 | ₩570,902 | ₩582,708 | ₩551,168 | ₩554,640 | -2.85% | 458.5만 |
|---|
| 2026.02.05 | ₩593,427 | ₩598,478 | ₩554,539 | ₩570,334 | -3.89% | 529.3만 |
|---|
| 2026.02.04 | ₩583,339 | ₩594,311 | ₩566,256 | ₩587,758 | +0.76% | 655.1만 |
|---|
| 2026.02.03 | ₩635,093 | ₩639,992 | ₩586,660 | ₩591,167 | -6.92% | 711.6만 |
|---|
| 2026.02.02 | ₩666,394 | ₩671,002 | ₩661,015 | ₩666,229 | -0.02% | 133.9만 |
|---|
| 2026.01.30 | ₩662,353 | ₩672,088 | ₩660,358 | ₩666,394 | +0.61% | 151만 |
|---|
| 2026.01.29 | ₩667,404 | ₩672,088 | ₩658,035 | ₩667,454 | +0.01% | 170.7만 |
|---|
| 2026.01.28 | ₩661,545 | ₩672,277 | ₩660,421 | ₩666,810 | +0.80% | 133.6만 |
|---|
| 2026.01.27 | ₩673,313 | ₩676,974 | ₩664,260 | ₩664,979 | -1.24% | 138.5만 |
|---|
| 2026.01.26 | ₩672,972 | ₩680,308 | ₩669,424 | ₩675,787 | +0.42% | 108만 |
|---|
| 2026.01.23 | ₩681,785 | ₩683,754 | ₩668,729 | ₩673,742 | -1.18% | 169.5만 |
|---|
| 2026.01.22 | ₩672,782 | ₩682,517 | ₩670,724 | ₩681,558 | +1.30% | 184만 |
|---|
| 2026.01.21 | ₩657,379 | ₩672,681 | ₩657,379 | ₩670,649 | +2.02% | 157.3만 |
|---|
| 2026.01.20 | ₩679,714 | ₩688,136 | ₩654,437 | ₩655,346 | -3.59% | 321.3만 |
|---|
| 2026.01.16 | ₩688,514 | ₩692,959 | ₩685,737 | ₩689,828 | +0.19% | 171만 |
|---|
| 2026.01.15 | ₩684,171 | ₩697,277 | ₩684,171 | ₩688,666 | +0.66% | 163.2만 |
|---|
| 2026.01.14 | ₩681,835 | ₩690,636 | ₩681,431 | ₩688,123 | +0.92% | 120.9만 |
|---|
| 2026.01.13 | ₩688,035 | ₩688,855 | ₩677,201 | ₩684,537 | -0.51% | 144.7만 |
|---|
| 2026.01.12 | ₩683,073 | ₩687,580 | ₩680,030 | ₩687,467 | +0.64% | 109.3만 |
|---|
| 2026.01.09 | ₩686,633 | ₩691,065 | ₩683,868 | ₩684,259 | -0.35% | 126.5만 |
|---|
| 2026.01.08 | ₩678,540 | ₩689,057 | ₩676,696 | ₩683,780 | +0.77% | 140.8만 |
|---|
| 2026.01.07 | ₩683,111 | ₩686,128 | ₩678,035 | ₩678,654 | -0.65% | 124.1만 |
|---|
| 2026.01.06 | ₩674,058 | ₩684,032 | ₩671,886 | ₩681,368 | +1.08% | 150.6만 |
|---|
| 2026.01.05 | ₩646,432 | ₩678,868 | ₩645,826 | ₩672,845 | +4.09% | 167.4만 |
|---|
| 2026.01.02 | ₩658,843 | ₩662,303 | ₩645,586 | ₩647,290 | -1.75% | 173만 |
|---|
| 2025.12.31 | ₩664,487 | ₩666,608 | ₩659,639 | ₩659,828 | -0.70% | 113.5만 |
|---|
| 2025.12.30 | ₩666,406 | ₩671,697 | ₩665,346 | ₩666,267 | -0.02% | 96.2만 |
|---|
| 2025.12.29 | ₩669,298 | ₩672,290 | ₩667,921 | ₩669,310 | +0.00% | 130만 |
|---|
| 2025.12.26 | ₩662,517 | ₩668,729 | ₩662,517 | ₩668,489 | +0.90% | 75.9만 |
|---|
| 2025.12.24 | ₩663,591 | ₩666,128 | ₩661,861 | ₩663,805 | +0.03% | 47만 |
|---|
| 2025.12.23 | ₩657,745 | ₩665,472 | ₩656,381 | ₩663,048 | +0.81% | 167.6만 |
|---|
| 2025.12.22 | ₩644,197 | ₩662,416 | ₩643,831 | ₩658,957 | +2.29% | 150.5만 |
|---|
| 2025.12.19 | ₩639,778 | ₩647,379 | ₩639,008 | ₩647,214 | +1.16% | 303.6만 |
|---|
| 2025.12.18 | ₩644,992 | ₩651,343 | ₩638,856 | ₩639,778 | -0.81% | 165.6만 |
|---|
| 2025.12.17 | ₩632,480 | ₩646,975 | ₩631,609 | ₩644,677 | +1.93% | 225.6만 |
|---|
| 2025.12.16 | ₩630,927 | ₩635,712 | ₩624,993 | ₩631,129 | +0.03% | 250.4만 |
|---|
| 2025.12.15 | ₩634,487 | ₩635,434 | ₩628,376 | ₩630,838 | -0.58% | 185만 |
|---|
| 2025.12.12 | ₩629,487 | ₩636,242 | ₩628,881 | ₩632,606 | +0.50% | 154.7만 |
|---|
| 2025.12.11 | ₩622,745 | ₩629,551 | ₩621,331 | ₩628,225 | +0.88% | 281.8만 |
|---|
| 2025.12.10 | ₩619,791 | ₩622,278 | ₩612,695 | ₩620,346 | +0.09% | 172.8만 |
|---|
| 2025.12.09 | ₩622,063 | ₩625,561 | ₩618,831 | ₩619,601 | -0.40% | 114.4만 |
|---|
| 2025.12.08 | ₩627,164 | ₩627,871 | ₩618,036 | ₩621,331 | -0.93% | 154.7만 |
|---|
| 2025.12.05 | ₩624,437 | ₩633,503 | ₩624,437 | ₩629,437 | +0.80% | 193.8만 |
|---|
| 2025.12.04 | ₩630,182 | ₩633,957 | ₩624,487 | ₩627,505 | -0.42% | 98.9만 |
|---|
| 2025.12.03 | ₩621,533 | ₩633,503 | ₩620,940 | ₩631,154 | +1.55% | 131.2만 |
|---|
| 2025.12.02 | ₩624,879 | ₩626,950 | ₩619,702 | ₩620,207 | -0.75% | 125.9만 |
|---|
| 2025.12.01 | ₩625,636 | ₩631,848 | ₩624,715 | ₩625,333 | -0.05% | 159.4만 |
|---|
| 2025.11.28 | ₩628,717 | ₩631,533 | ₩625,826 | ₩629,828 | +0.18% | 79.2만 |
|---|
| 2025.11.26 | ₩620,775 | ₩629,361 | ₩618,679 | ₩625,763 | +0.80% | 110.1만 |
|---|
| 2025.11.25 | ₩619,084 | ₩626,937 | ₩617,720 | ₩623,970 | +0.79% | 120.1만 |
|---|
| 2025.11.24 | ₩623,730 | ₩624,020 | ₩617,190 | ₩617,720 | -0.96% | 294.1만 |
|---|
| 2025.11.21 | ₩623,818 | ₩627,518 | ₩619,121 | ₩623,225 | -0.10% | 201.3만 |
|---|
| 2025.11.20 | ₩623,477 | ₩629,184 | ₩617,354 | ₩619,828 | -0.59% | 131.7만 |
|---|
| 2025.11.19 | ₩619,626 | ₩622,467 | ₩616,053 | ₩619,690 | +0.01% | 162.1만 |
|---|
| 2025.11.18 | ₩615,813 | ₩621,710 | ₩613,945 | ₩619,033 | +0.52% | 127.7만 |
|---|
| 2025.11.17 | ₩621,836 | ₩623,111 | ₩615,674 | ₩617,354 | -0.72% | 198.7만 |
|---|
| 2025.11.14 | ₩633,894 | ₩636,217 | ₩623,263 | ₩623,604 | -1.62% | 220.1만 |
|---|
| 2025.11.13 | ₩620,750 | ₩639,222 | ₩620,750 | ₩635,043 | +2.30% | 207.5만 |
|---|
| 2025.11.12 | ₩628,477 | ₩633,591 | ₩625,599 | ₩626,053 | -0.39% | 102.1만 |
|---|
| 2025.11.11 | ₩624,993 | ₩629,614 | ₩623,162 | ₩628,439 | +0.55% | 119.5만 |
|---|
| 2025.11.10 | ₩623,212 | ₩624,892 | ₩615,624 | ₩623,528 | +0.05% | 159.2만 |
|---|
| 2025.11.07 | ₩616,722 | ₩626,785 | ₩613,629 | ₩626,785 | +1.63% | 180.2만 |
|---|
| 2025.11.06 | ₩624,980 | ₩627,821 | ₩617,164 | ₩618,679 | -1.01% | 139만 |
|---|
| 2025.11.05 | ₩626,924 | ₩631,773 | ₩624,929 | ₩627,644 | +0.11% | 165.7만 |
|---|
| 2025.11.04 | ₩628,427 | ₩631,747 | ₩625,005 | ₩630,308 | +0.30% | 220.9만 |
|---|
| 2025.11.03 | ₩618,326 | ₩627,884 | ₩610,813 | ₩627,543 | +1.49% | 218.7만 |
|---|
| 2025.10.31 | ₩623,679 | ₩628,780 | ₩613,086 | ₩615,157 | -1.37% | 266.6만 |
|---|
| 2025.10.30 | ₩615,864 | ₩631,621 | ₩614,008 | ₩620,662 | +0.78% | 278만 |
|---|
| 2025.10.29 | ₩617,871 | ₩618,679 | ₩594,652 | ₩597,278 | -3.33% | 268.6만 |
|---|
| 2025.10.28 | ₩625,422 | ₩629,058 | ₩622,000 | ₩623,326 | -0.34% | 140.4만 |
|---|
| 2025.10.27 | ₩621,255 | ₩628,275 | ₩620,447 | ₩627,063 | +0.93% | 196.9만 |
|---|
| 2025.10.24 | ₩614,854 | ₩621,495 | ₩611,836 | ₩617,985 | +0.51% | 138만 |
|---|
| 2025.10.23 | ₩608,768 | ₩610,182 | ₩604,639 | ₩609,462 | +0.11% | 124.8만 |
|---|
| 2025.10.22 | ₩608,654 | ₩613,452 | ₩603,907 | ₩605,725 | -0.48% | 181.3만 |
|---|
| 2025.10.21 | ₩604,058 | ₩613,250 | ₩602,947 | ₩610,839 | +1.12% | 109.2만 |
|---|
| 2025.10.20 | ₩599,058 | ₩603,680 | ₩597,013 | ₩603,010 | +0.66% | 179.4만 |
|---|
| 2025.10.17 | ₩597,897 | ₩601,584 | ₩593,756 | ₩597,455 | -0.07% | 189만 |
|---|
| 2025.10.16 | ₩610,296 | ₩612,013 | ₩593,427 | ₩596,016 | -2.34% | 178.7만 |
|---|
| 2025.10.15 | ₩614,765 | ₩620,346 | ₩607,973 | ₩609,690 | -0.83% | 123.3만 |
|---|
| 2025.10.14 | ₩602,392 | ₩616,520 | ₩602,266 | ₩614,500 | +2.01% | 152.7만 |
|---|
| 2025.10.13 | ₩613,528 | ₩619,071 | ₩595,675 | ₩605,220 | -1.35% | 226.2만 |
|---|
| 2025.10.10 | ₩621,571 | ₩624,260 | ₩612,733 | ₩613,755 | -1.26% | 235만 |
|---|