시장 데이터를 불러오는 중
전체 종목
스포티파이 과거 주가
Spotify Technology S.A. Ordinary Shares · SPOT · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spotify Technology S.A. Ordinary Shares · SPOT · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩710,211 | ₩724,710 | ₩700,750 | ₩709,058 | -0.16% | 132.1만 |
| 2026.10.08 | ₩689,105 | ₩708,053 | ₩687,149 | ₩705,413 | +2.37% | 165.6만 |
| 2026.10.07 | ₩653,327 | ₩694,278 | ₩649,990 | ₩687,323 | +5.20% | 200.1만 |
| 2026.10.06 | ₩644,563 | ₩659,384 | ₩640,530 | ₩654,104 | +1.48% | 113.3만 |
| 2026.10.05 | ₩633,843 | ₩648,838 | ₩630,144 | ₩647,297 | +2.12% | 123.4만 |
| 2026.10.02 | ₩658,218 | ₩659,967 | ₩630,493 | ₩633,682 | -3.73% | 190만 |
| 2026.10.01 | ₩653,970 | ₩665,092 | ₩649,749 | ₩658,486 | +0.69% | 131.5만 |
| 2026.09.30 | ₩658,486 | ₩665,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653,099 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩669,662 | ₩671,350 | ₩654,627 | ₩661,514 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩679,430 | ₩679,430 | ₩665,990 | ₩666,673 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩683,075 | ₩689,574 | ₩678,050 | ₩683,424 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩676,697 | ₩686,707 | ₩674,258 | ₩685,259 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩671,685 | ₩687,832 | ₩655,230 | ₩683,946 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩697,326 | ₩700,897 | ₩664,101 | ₩671,752 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩681,936 | ₩697,467 | ₩674,620 | ₩692,482 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩706,767 | ₩706,954 | ₩681,400 | ₩682,673 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩737,775 | ₩742,063 | ₩708,482 | ₩708,656 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩750,277 | ₩756,964 | ₩731,664 | ₩733,567 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩735,617 | ₩752,850 | ₩735,008 | ₩748,080 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩724,227 | ₩751,738 | ₩717,165 | ₩745,467 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩706,887 | ₩711,973 | ₩700,964 | ₩704,516 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩686,767 | ₩710,706 | ₩680,502 | ₩699,129 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩705,775 | ₩715,303 | ₩698,929 | ₩700,830 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩719,309 | ₩722,093 | ₩705,333 | ₩708,388 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩745,708 | ₩755,296 | ₩724,696 | ₩726,867 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩757,111 | ₩771,852 | ₩747,798 | ₩750,559 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩726,653 | ₩756,870 | ₩724,924 | ₩749,554 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩723,611 | ₩741,031 | ₩721,306 | ₩729,172 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩732,830 | ₩742,565 | ₩724,174 | ₩728,462 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩713,440 | ₩741,420 | ₩710,211 | ₩733,674 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩724,053 | ₩730,485 | ₩701,139 | ₩706,526 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩737,011 | ₩743,671 | ₩727,899 | ₩737,051 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩713,721 | ₩742,706 | ₩712,891 | ₩740,455 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩708,656 | ₩723,530 | ₩706,961 | ₩720,716 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩714,525 | ₩723,906 | ₩702,272 | ₩715,195 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩719,591 | ₩730,164 | ₩710,345 | ₩714,405 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩699,490 | ₩726,117 | ₩698,010 | ₩714,726 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩669,085 | ₩705,369 | ₩669,085 | ₩691,826 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩685,983 | ₩691,102 | ₩657,320 | ₩659,920 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩678,318 | ₩699,196 | ₩674,700 | ₩687,189 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩651,143 | ₩669,367 | ₩647,846 | ₩667,652 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩664,101 | ₩672,502 | ₩647,605 | ₩656,074 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩683,866 | ₩691,048 | ₩665,990 | ₩671,350 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩653,421 | ₩692,710 | ₩651,318 | ₩685,849 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩639,109 | ₩662,318 | ₩637,206 | ₩654,117 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩644,885 | ₩662,720 | ₩631,525 | ₩636,603 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩654,694 | ₩680,730 | ₩646,117 | ₩646,198 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩625,722 | ₩677,139 | ₩619,089 | ₩640,757 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩679,980 | ₩686,506 | ₩647,886 | ₩651,692 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩680,610 | ₩696,810 | ₩668,992 | ₩669,930 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩682,164 | ₩700,703 | ₩677,724 | ₩700,308 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩683,410 | ₩707,651 | ₩680,422 | ₩702,184 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩664,235 | ₩688,743 | ₩662,707 | ₩685,501 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩650,513 | ₩668,429 | ₩644,134 | ₩662,935 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩636,510 | ₩653,340 | ₩631,806 | ₩646,774 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩632,664 | ₩637,180 | ₩618,439 | ₩628,456 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩656,610 | ₩660,911 | ₩635,384 | ₩635,384 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩656,610 | ₩664,596 | ₩651,263 | ₩660,938 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩649,441 | ₩664,898 | ₩643,839 | ₩659,719 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩617,964 | ₩642,446 | ₩611,049 | ₩640,717 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩656,918 | ₩657,936 | ₩633,032 | ₩637,957 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩650,888 | ₩659,732 | ₩644,509 | ₩650,419 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩636,174 | ₩652,094 | ₩633,213 | ₩644,630 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩652,550 | ₩659,276 | ₩638,841 | ₩642,995 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩651,250 | ₩661,152 | ₩638,801 | ₩642,901 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩629,809 | ₩651,625 | ₩619,129 | ₩651,089 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩653,139 | ₩657,970 | ₩646,091 | ₩650,205 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩663,310 | ₩664,328 | ₩651,317 | ₩661,903 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩643,290 | ₩651,250 | ₩635,813 | ₩647,243 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩632,489 | ₩656,529 | ₩626,513 | ₩651,210 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩627,585 | ₩644,442 | ₩620,416 | ₩633,133 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩609,709 | ₩625,119 | ₩605,970 | ₩615,243 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩624,168 | ₩637,367 | ₩617,133 | ₩619,478 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩591,498 | ₩625,897 | ₩587,867 | ₩616,436 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩605,381 | ₩608,369 | ₩590,158 | ₩591,230 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩606,627 | ₩621,193 | ₩601,723 | ₩609,723 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩619,786 | ₩629,340 | ₩609,146 | ₩610,379 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩619,759 | ₩626,781 | ₩599,136 | ₩615,525 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩605,233 | ₩633,454 | ₩603,786 | ₩627,237 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩625,655 | ₩626,459 | ₩606,547 | ₩610,513 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩640,128 | ₩644,570 | ₩619,344 | ₩629,555 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩642,700 | ₩656,972 | ₩636,510 | ₩643,009 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩648,677 | ₩655,404 | ₩631,036 | ₩645,890 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩670,613 | ₩670,613 | ₩647,900 | ₩651,250 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩657,762 | ₩687,430 | ₩652,858 | ₩674,164 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩664,462 | ₩678,787 | ₩654,667 | ₩664,945 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩665,266 | ₩690,378 | ₩661,635 | ₩674,204 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩671,310 | ₩671,551 | ₩649,923 | ₩665,923 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩662,626 | ₩679,739 | ₩655,819 | ₩661,407 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩672,020 | ₩674,616 | ₩644,670 | ₩653,313 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩673,065 | ₩679,002 | ₩657,950 | ₩672,020 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩682,151 | ₩687,966 | ₩663,042 | ₩680,409 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩690,110 | ₩696,368 | ₩663,846 | ₩666,901 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩686,090 | ₩707,182 | ₩686,090 | ₩692,402 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩707,959 | ₩710,385 | ₩686,318 | ₩687,202 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩696,623 | ₩715,571 | ₩696,248 | ₩709,822 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩677,112 | ₩715,571 | ₩677,112 | ₩696,623 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩577,535 | ₩684,295 | ₩566,299 | ₩656,516 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩587,572 | ₩589,301 | ₩576,852 | ₩580,657 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩593,642 | ₩602,527 | ₩582,962 | ₩591,739 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩581,569 | ₩608,746 | ₩578,875 | ₩596,322 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩588,309 | ₩598,600 | ₩579,317 | ₩585,508 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩580,389 | ₩590,775 | ₩569,535 | ₩579,612 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩580,081 | ₩586,453 | ₩567,740 | ₩577,415 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩566,225 | ₩590,949 | ₩563,675 | ₩579,894 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩556,122 | ₩573,529 | ₩553,415 | ₩562,138 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩571,063 | ₩572,832 | ₩557,797 | ₩559,901 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩573,287 | ₩586,420 | ₩571,277 | ₩572,765 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩560,852 | ₩571,800 | ₩551,070 | ₩569,844 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩586,929 | ₩587,565 | ₩554,621 | ₩562,179 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩586,594 | ₩595,207 | ₩581,006 | ₩587,277 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩604,061 | ₩607,672 | ₩585,026 | ₩591,632 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩585,173 | ₩601,120 | ₩580,229 | ₩598,386 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩581,770 | ₩604,349 | ₩577,334 | ₩594,393 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩596,309 | ₩601,401 | ₩563,519 | ₩581,837 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩681,856 | ₩694,197 | ₩655,013 | ₩664,409 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩687,430 | ₩698,150 | ₩678,787 | ₩694,130 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩700,830 | ₩700,830 | ₩673,726 | ₩691,370 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩701,165 | ₩706,191 | ₩680,730 | ₩700,670 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩723,611 | ₩726,277 | ₩699,370 | ₩700,080 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩717,045 | ₩723,544 | ₩708,415 | ₩719,269 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩713,065 | ₩722,814 | ₩700,254 | ₩719,068 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩720,649 | ₩728,555 | ₩709,072 | ₩712,154 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩692,656 | ₩720,663 | ₩688,770 | ₩711,778 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩681,574 | ₩693,822 | ₩677,461 | ₩685,233 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩641,012 | ₩675,973 | ₩637,876 | ₩675,504 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩656,905 | ₩667,196 | ₩627,665 | ₩637,836 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩656,034 | ₩659,209 | ₩639,632 | ₩652,081 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩661,970 | ₩667,169 | ₩643,223 | ₩647,457 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩646,948 | ₩655,096 | ₩638,158 | ₩647,471 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩648,141 | ₩655,203 | ₩640,530 | ₩649,213 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩619,531 | ₩658,171 | ₩619,384 | ₩655,230 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩648,717 | ₩650,111 | ₩622,493 | ₩629,823 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩637,943 | ₩655,270 | ₩636,845 | ₩649,789 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩632,516 | ₩644,086 | ₩624,811 | ₩636,510 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩627,129 | ₩641,210 | ₩622,292 | ₩633,133 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩627,652 | ₩650,580 | ₩624,583 | ₩640,771 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩654,037 | ₩660,355 | ₩627,223 | ₩634,111 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩652,643 | ₩666,164 | ₩633,441 | ₩649,709 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩643,880 | ₩663,015 | ₩643,880 | ₩659,812 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩642,379 | ₩650,968 | ₩628,188 | ₩635,893 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩684,107 | ₩687,551 | ₩644,978 | ₩646,586 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩699,799 | ₩706,753 | ₩688,274 | ₩692,415 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩706,593 | ₩726,291 | ₩698,820 | ₩703,819 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩687,336 | ₩707,075 | ₩686,586 | ₩702,170 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩685,661 | ₩696,201 | ₩678,519 | ₩691,531 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩698,150 | ₩707,531 | ₩680,730 | ₩682,861 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩713,976 | ₩719,577 | ₩688,529 | ₩689,266 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩733,085 | ₩733,085 | ₩708,410 | ₩710,559 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩740,857 | ₩764,668 | ₩729,373 | ₩730,150 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩739,691 | ₩761,667 | ₩730,311 | ₩757,366 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩720,261 | ₩742,961 | ₩714,378 | ₩739,852 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩700,804 | ₩728,180 | ₩698,271 | ₩715,691 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩664,315 | ₩709,433 | ₩659,290 | ₩696,757 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩677,179 | ₩692,911 | ₩668,536 | ₩679,765 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩657,802 | ₩691,423 | ₩657,802 | ₩690,030 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩628,469 | ₩668,657 | ₩621,836 | ₩664,181 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩616,838 | ₩629,876 | ₩607,940 | ₩620,804 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩619,759 | ₩645,662 | ₩608,369 | ₩623,994 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩648,275 | ₩653,019 | ₩624,717 | ₩626,902 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩650,352 | ₩666,687 | ₩645,447 | ₩657,414 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩644,831 | ₩660,161 | ₩644,670 | ₩650,298 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩628,912 | ₩652,898 | ₩616,409 | ₩639,967 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩619,022 | ₩633,695 | ₩610,159 | ₩620,188 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩601,012 | ₩619,089 | ₩594,017 | ₩614,185 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩642,111 | ₩645,166 | ₩586,929 | ₩597,368 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩656,255 | ₩676,482 | ₩643,593 | ₩652,818 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩620,134 | ₩664,570 | ₩620,134 | ₩637,876 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩577,307 | ₩578,873 | ₩549,690 | ₩555,894 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩567,941 | ₩571,679 | ₩546,876 | ₩566,306 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩585,428 | ₩589,609 | ₩542,708 | ₩553,093 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩623,109 | ₩624,898 | ₩587,880 | ₩590,319 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩676,375 | ₩679,993 | ₩622,091 | ₩635,156 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩666,017 | ₩686,465 | ₩664,020 | ₩681,507 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩682,981 | ₩690,271 | ₩667,491 | ₩670,479 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩673,601 | ₩678,010 | ₩661,045 | ₩675,263 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩686,546 | ₩695,490 | ₩679,559 | ₩681,668 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩686,747 | ₩694,774 | ₩683,558 | ₩685,688 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩691,477 | ₩696,810 | ₩685,688 | ₩686,894 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩684,254 | ₩692,764 | ₩677,916 | ₩687,712 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩677,380 | ₩678,394 | ₩658,352 | ₩668,188 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩682,070 | ₩686,506 | ₩664,409 | ₩672,945 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩675,718 | ₩690,083 | ₩674,754 | ₩685,192 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩680,730 | ₩684,924 | ₩671,109 | ₩676,040 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩726,760 | ₩735,068 | ₩677,286 | ₩680,784 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩719,591 | ₩723,611 | ₩691,450 | ₩708,763 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩719,202 | ₩723,611 | ₩706,418 | ₩716,428 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩722,887 | ₩724,951 | ₩709,675 | ₩710,211 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩741,808 | ₩742,833 | ₩718,425 | ₩722,767 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩760,461 | ₩760,461 | ₩729,065 | ₩741,942 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩763,811 | ₩777,480 | ₩758,451 | ₩763,302 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩797,821 | ₩798,866 | ₩764,830 | ₩765,728 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩780,227 | ₩816,340 | ₩777,037 | ₩795,154 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩785,091 | ₩785,091 | ₩764,877 | ₩770,512 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩770,096 | ₩780,950 | ₩768,568 | ₩778,163 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩773,661 | ₩783,885 | ₩771,543 | ₩772,763 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩782,411 | ₩785,962 | ₩773,594 | ₩778,806 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩784,006 | ₩788,629 | ₩777,238 | ₩783,041 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩772,642 | ₩787,811 | ₩772,267 | ₩786,016 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩777,949 | ₩779,637 | ₩774,532 | ₩776,394 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩777,212 | ₩783,912 | ₩772,642 | ₩775,604 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩765,406 | ₩787,838 | ₩761,131 | ₩780,106 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩763,476 | ₩772,790 | ₩754,056 | ₩755,530 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩777,212 | ₩787,932 | ₩753,466 | ₩758,759 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩770,512 | ₩780,562 | ₩754,835 | ₩775,965 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩798,317 | ₩799,979 | ₩767,939 | ₩773,393 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩802,538 | ₩812,709 | ₩800,059 | ₩801,064 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩813,124 | ₩830,757 | ₩801,439 | ₩802,498 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩790,612 | ₩816,863 | ₩783,898 | ₩816,622 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩773,192 | ₩798,927 | ₩769,171 | ₩790,170 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩758,451 | ₩767,255 | ₩735,309 | ₩766,960 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩754,418 | ₩772,910 | ₩750,116 | ₩757,017 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩746,686 | ₩751,858 | ₩737,172 | ₩751,711 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩767,711 | ₩770,512 | ₩742,693 | ₩746,619 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩777,460 | ₩779,892 | ₩768,408 | ₩772,910 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩796,186 | ₩797,881 | ₩772,879 | ₩775,724 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩799,483 | ₩808,287 | ₩792,180 | ₩802,498 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩790,612 | ₩805,379 | ₩787,878 | ₩794,216 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩799,563 | ₩807,188 | ₩774,235 | ₩784,541 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩780,709 | ₩785,480 | ₩760,502 | ₩783,885 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩783,912 | ₩794,377 | ₩779,152 | ₩782,049 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩830,343 | ₩834,497 | ₩786,686 | ₩789,580 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩852,253 | ₩856,420 | ₩826,819 | ₩828,843 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩849,881 | ₩859,837 | ₩838,357 | ₩852,856 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩848,581 | ₩863,737 | ₩842,873 | ₩858,444 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩854,651 | ₩877,284 | ₩848,380 | ₩851,918 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩872,366 | ₩895,797 | ₩854,263 | ₩864,755 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩859,100 | ₩877,177 | ₩845,687 | ₩868,159 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩831,563 | ₩859,784 | ₩831,456 | ₩857,050 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩830,812 | ₩839,730 | ₩823,831 | ₩834,739 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩818,029 | ₩831,683 | ₩812,328 | ₩826,672 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩830,812 | ₩843,945 | ₩819,663 | ₩828,400 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩838,853 | ₩872,005 | ₩826,792 | ₩830,812 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩837,754 | ₩871,792 | ₩808,233 | ₩843,677 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩875,234 | ₩886,678 | ₩858,363 | ₩863,094 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩886,932 | ₩895,361 | ₩877,499 | ₩878,142 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩887,080 | ₩898,376 | ₩873,103 | ₩879,964 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩872,929 | ₩902,048 | ₩872,273 | ₩892,011 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩885,659 | ₩897,411 | ₩875,274 | ₩875,609 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩868,923 | ₩886,477 | ₩858,149 | ₩881,465 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩906,122 | ₩906,751 | ₩864,085 | ₩865,358 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩911,214 | ₩916,520 | ₩895,147 | ₩902,986 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩911,214 | ₩920,165 | ₩879,737 | ₩905,344 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩917,914 | ₩933,927 | ₩914,523 | ₩923,555 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩897,988 | ₩914,229 | ₩894,463 | ₩905,224 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩884,413 | ₩904,982 | ₩879,388 | ₩899,850 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩900,225 | ₩909,927 | ₩885,753 | ₩890,390 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩924,399 | ₩924,399 | ₩898,899 | ₩899,555 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩917,592 | ₩938,175 | ₩904,432 | ₩915,917 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩911,321 | ₩931,274 | ₩904,869 | ₩927,347 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩902,798 | ₩924,011 | ₩897,813 | ₩918,302 | +1.72% | 137.7만 |
|---|