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 | ₩710,804 | ₩725,315 | ₩701,336 | ₩709,651 | -0.16% | 132.1만 |
| 2026.10.08 | ₩689,681 | ₩708,645 | ₩687,723 | ₩706,003 | +2.37% | 165.6만 |
| 2026.10.07 | ₩653,873 | ₩694,858 | ₩650,533 | ₩687,898 | +5.20% | 200.1만 |
| 2026.10.06 | ₩645,102 | ₩659,935 | ₩641,065 | ₩654,651 | +1.48% | 113.3만 |
| 2026.10.05 | ₩634,373 | ₩649,380 | ₩630,671 | ₩647,838 | +2.12% | 123.4만 |
| 2026.10.02 | ₩658,768 | ₩660,518 | ₩631,020 | ₩634,212 | -3.73% | 190만 |
| 2026.10.01 | ₩654,517 | ₩665,648 | ₩650,292 | ₩659,036 | +0.69% | 131.5만 |
| 2026.09.30 | ₩659,036 | ₩666,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653,645 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩670,221 | ₩671,911 | ₩655,174 | ₩662,067 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩679,998 | ₩679,998 | ₩666,547 | ₩667,231 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩683,646 | ₩690,151 | ₩678,617 | ₩683,995 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩677,262 | ₩687,281 | ₩674,821 | ₩685,832 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩672,246 | ₩688,407 | ₩655,777 | ₩684,518 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩697,909 | ₩701,483 | ₩664,656 | ₩672,313 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩682,506 | ₩698,050 | ₩675,184 | ₩693,061 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩707,357 | ₩707,545 | ₩681,970 | ₩683,244 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩738,391 | ₩742,683 | ₩709,074 | ₩709,249 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩750,904 | ₩757,597 | ₩732,276 | ₩734,180 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩736,232 | ₩753,479 | ₩735,622 | ₩748,705 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩724,833 | ₩752,366 | ₩717,765 | ₩746,090 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩707,478 | ₩712,568 | ₩701,550 | ₩705,104 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩687,341 | ₩711,300 | ₩681,071 | ₩699,713 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩706,365 | ₩715,901 | ₩699,513 | ₩701,416 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩719,911 | ₩722,696 | ₩705,922 | ₩708,980 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩746,331 | ₩755,927 | ₩725,302 | ₩727,475 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩757,744 | ₩772,497 | ₩748,423 | ₩751,186 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩727,260 | ₩757,503 | ₩725,530 | ₩750,180 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩724,216 | ₩741,650 | ₩721,909 | ₩729,781 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩733,443 | ₩743,186 | ₩724,779 | ₩729,071 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩714,036 | ₩742,039 | ₩710,804 | ₩734,288 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩724,658 | ₩731,096 | ₩701,725 | ₩707,116 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩737,627 | ₩744,292 | ₩728,507 | ₩737,667 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩714,318 | ₩743,327 | ₩713,486 | ₩741,074 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩709,249 | ₩724,135 | ₩707,552 | ₩721,319 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩715,123 | ₩724,511 | ₩702,859 | ₩715,793 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩720,192 | ₩730,774 | ₩710,938 | ₩715,002 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩700,075 | ₩726,724 | ₩698,593 | ₩715,324 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩669,645 | ₩705,959 | ₩669,645 | ₩692,404 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩686,556 | ₩691,680 | ₩657,869 | ₩660,471 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩678,885 | ₩699,780 | ₩675,264 | ₩687,763 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩651,687 | ₩669,926 | ₩648,388 | ₩668,210 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩664,656 | ₩673,065 | ₩648,146 | ₩656,622 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩684,437 | ₩691,626 | ₩666,547 | ₩671,911 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩653,967 | ₩693,289 | ₩651,862 | ₩686,422 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩639,643 | ₩662,872 | ₩637,739 | ₩654,664 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩645,424 | ₩663,274 | ₩632,052 | ₩637,135 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩655,241 | ₩681,299 | ₩646,657 | ₩646,738 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩626,245 | ₩677,705 | ₩619,607 | ₩641,293 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩680,548 | ₩687,079 | ₩648,428 | ₩652,237 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩681,178 | ₩697,393 | ₩669,551 | ₩670,490 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩682,734 | ₩701,289 | ₩678,291 | ₩700,893 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩683,981 | ₩708,243 | ₩680,991 | ₩702,771 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩664,790 | ₩689,319 | ₩663,261 | ₩686,074 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩651,056 | ₩668,987 | ₩644,673 | ₩663,489 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩637,042 | ₩653,886 | ₩632,334 | ₩647,315 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩633,192 | ₩637,712 | ₩618,956 | ₩628,981 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩657,159 | ₩661,464 | ₩635,915 | ₩635,915 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩657,159 | ₩665,152 | ₩651,807 | ₩661,490 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩649,983 | ₩665,454 | ₩644,378 | ₩660,270 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩618,480 | ₩642,983 | ₩611,560 | ₩641,253 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩657,467 | ₩658,486 | ₩633,561 | ₩638,490 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩651,432 | ₩660,283 | ₩645,048 | ₩650,963 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩636,706 | ₩652,639 | ₩633,742 | ₩645,169 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩653,095 | ₩659,827 | ₩639,375 | ₩643,533 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩651,794 | ₩661,705 | ₩639,335 | ₩643,439 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩630,336 | ₩652,170 | ₩619,647 | ₩651,633 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩653,685 | ₩658,520 | ₩646,631 | ₩650,748 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩663,864 | ₩664,884 | ₩651,861 | ₩662,456 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩643,828 | ₩651,794 | ₩636,344 | ₩647,784 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩633,018 | ₩657,078 | ₩627,037 | ₩651,754 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩628,110 | ₩644,981 | ₩620,934 | ₩633,662 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩610,219 | ₩625,642 | ₩606,477 | ₩615,758 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩624,690 | ₩637,900 | ₩617,649 | ₩619,996 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩591,993 | ₩626,420 | ₩588,358 | ₩616,951 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩605,887 | ₩608,878 | ₩590,651 | ₩591,724 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩607,134 | ₩621,712 | ₩602,226 | ₩610,232 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩620,304 | ₩629,866 | ₩609,655 | ₩610,889 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩620,277 | ₩627,305 | ₩599,637 | ₩616,039 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩605,739 | ₩633,984 | ₩604,291 | ₩627,761 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩626,178 | ₩626,983 | ₩607,054 | ₩611,023 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩640,663 | ₩645,108 | ₩619,861 | ₩630,081 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩643,238 | ₩657,521 | ₩637,042 | ₩643,546 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩649,219 | ₩655,952 | ₩631,563 | ₩646,429 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩671,174 | ₩671,174 | ₩648,441 | ₩651,794 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩658,312 | ₩688,005 | ₩653,403 | ₩674,728 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩665,018 | ₩679,354 | ₩655,214 | ₩665,500 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩665,822 | ₩690,955 | ₩662,188 | ₩674,768 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩671,871 | ₩672,112 | ₩650,466 | ₩666,480 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩663,180 | ₩680,307 | ₩656,367 | ₩661,960 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩672,582 | ₩675,180 | ₩645,209 | ₩653,859 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩673,628 | ₩679,569 | ₩658,500 | ₩672,582 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩682,721 | ₩688,541 | ₩663,596 | ₩680,977 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩690,687 | ₩696,950 | ₩664,401 | ₩667,459 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩686,664 | ₩707,773 | ₩686,664 | ₩692,980 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩708,551 | ₩710,979 | ₩686,892 | ₩687,777 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩697,205 | ₩716,169 | ₩696,830 | ₩710,415 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩677,678 | ₩716,169 | ₩677,678 | ₩697,205 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩578,018 | ₩684,867 | ₩566,772 | ₩657,065 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩588,063 | ₩589,793 | ₩577,334 | ₩581,143 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩594,138 | ₩603,030 | ₩583,450 | ₩592,234 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩582,055 | ₩609,254 | ₩579,359 | ₩596,821 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩588,801 | ₩599,101 | ₩579,802 | ₩585,998 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩580,875 | ₩591,268 | ₩570,011 | ₩580,097 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩580,566 | ₩586,943 | ₩568,214 | ₩577,897 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩566,699 | ₩591,443 | ₩564,147 | ₩580,378 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩556,587 | ₩574,008 | ₩553,877 | ₩562,608 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩571,540 | ₩573,311 | ₩558,263 | ₩560,369 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩573,767 | ₩586,910 | ₩571,755 | ₩573,243 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩561,321 | ₩572,278 | ₩551,530 | ₩570,320 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩587,419 | ₩588,056 | ₩555,084 | ₩562,648 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩587,084 | ₩595,705 | ₩581,491 | ₩587,768 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩604,566 | ₩608,180 | ₩585,515 | ₩592,127 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩585,662 | ₩601,622 | ₩580,714 | ₩598,886 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩582,256 | ₩604,854 | ₩577,817 | ₩594,889 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩596,807 | ₩601,904 | ₩563,990 | ₩582,323 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩682,426 | ₩694,778 | ₩655,560 | ₩664,964 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩688,005 | ₩698,734 | ₩679,354 | ₩694,711 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩701,416 | ₩701,416 | ₩674,289 | ₩691,948 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩701,752 | ₩706,781 | ₩681,299 | ₩701,255 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩724,216 | ₩726,884 | ₩699,954 | ₩700,665 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩717,644 | ₩724,149 | ₩709,007 | ₩719,870 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩713,661 | ₩723,418 | ₩700,840 | ₩719,669 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩721,252 | ₩729,164 | ₩709,664 | ₩712,749 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩693,235 | ₩721,265 | ₩689,346 | ₩712,373 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩682,144 | ₩694,402 | ₩678,027 | ₩685,805 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩641,548 | ₩676,538 | ₩638,409 | ₩676,069 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩657,454 | ₩667,754 | ₩628,190 | ₩638,369 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩656,582 | ₩659,760 | ₩640,166 | ₩652,626 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩662,523 | ₩667,727 | ₩643,761 | ₩647,999 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩647,489 | ₩655,643 | ₩638,691 | ₩648,012 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩648,683 | ₩655,750 | ₩641,065 | ₩649,756 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩620,049 | ₩658,721 | ₩619,902 | ₩655,777 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩649,259 | ₩650,654 | ₩623,013 | ₩630,349 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩638,477 | ₩655,817 | ₩637,377 | ₩650,332 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩633,045 | ₩644,624 | ₩625,333 | ₩637,042 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩627,654 | ₩641,746 | ₩622,812 | ₩633,662 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩628,177 | ₩651,123 | ₩625,105 | ₩641,306 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩654,584 | ₩660,907 | ₩627,747 | ₩634,641 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩653,189 | ₩666,721 | ₩633,970 | ₩650,252 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩644,418 | ₩663,569 | ₩644,418 | ₩660,364 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩642,916 | ₩651,512 | ₩628,713 | ₩636,425 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩684,679 | ₩688,126 | ₩645,518 | ₩647,127 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩700,384 | ₩707,344 | ₩688,850 | ₩692,994 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩707,183 | ₩726,898 | ₩699,405 | ₩704,407 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩687,911 | ₩707,666 | ₩687,160 | ₩702,757 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩686,235 | ₩696,783 | ₩679,086 | ₩692,109 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩698,734 | ₩708,122 | ₩681,299 | ₩683,432 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩714,573 | ₩720,179 | ₩689,105 | ₩689,842 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩733,697 | ₩733,697 | ₩709,002 | ₩711,153 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩741,476 | ₩765,307 | ₩729,982 | ₩730,760 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩740,309 | ₩762,304 | ₩730,921 | ₩757,999 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩720,863 | ₩743,582 | ₩714,975 | ₩740,470 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩701,389 | ₩728,789 | ₩698,855 | ₩716,289 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩664,870 | ₩710,026 | ₩659,841 | ₩697,339 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩677,745 | ₩693,490 | ₩669,095 | ₩680,333 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩658,352 | ₩692,001 | ₩658,352 | ₩690,607 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩628,995 | ₩669,215 | ₩622,356 | ₩664,736 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩617,354 | ₩630,403 | ₩608,448 | ₩621,323 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩620,277 | ₩646,201 | ₩608,878 | ₩624,515 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩648,817 | ₩653,564 | ₩625,239 | ₩627,426 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩650,895 | ₩667,244 | ₩645,987 | ₩657,963 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩645,370 | ₩660,713 | ₩645,209 | ₩650,842 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩629,437 | ₩653,444 | ₩616,924 | ₩640,502 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩619,540 | ₩634,225 | ₩610,669 | ₩620,706 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩601,515 | ₩619,607 | ₩594,514 | ₩614,698 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩642,647 | ₩645,705 | ₩587,419 | ₩597,867 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩656,803 | ₩677,048 | ₩644,131 | ₩653,363 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩620,653 | ₩665,125 | ₩620,653 | ₩638,409 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩577,790 | ₩579,356 | ₩550,149 | ₩556,359 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩568,415 | ₩572,157 | ₩547,333 | ₩566,779 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩585,917 | ₩590,102 | ₩543,162 | ₩553,556 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩623,630 | ₩625,421 | ₩588,372 | ₩590,812 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩676,940 | ₩680,562 | ₩622,611 | ₩635,687 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩666,573 | ₩687,039 | ₩664,575 | ₩682,077 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩683,552 | ₩690,848 | ₩668,049 | ₩671,039 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩674,164 | ₩678,577 | ₩661,598 | ₩675,827 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩687,120 | ₩696,072 | ₩680,127 | ₩682,238 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩687,321 | ₩695,354 | ₩684,129 | ₩686,261 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩692,055 | ₩697,393 | ₩686,261 | ₩687,468 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩684,826 | ₩693,343 | ₩678,483 | ₩688,286 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩677,946 | ₩678,961 | ₩658,902 | ₩668,746 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩682,640 | ₩687,079 | ₩664,964 | ₩673,507 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩676,283 | ₩690,660 | ₩675,318 | ₩685,765 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩681,299 | ₩685,497 | ₩671,670 | ₩676,605 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩727,367 | ₩735,682 | ₩677,852 | ₩681,353 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩720,192 | ₩724,216 | ₩692,028 | ₩709,356 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩719,803 | ₩724,216 | ₩707,009 | ₩717,027 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩723,491 | ₩725,557 | ₩710,268 | ₩710,804 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩742,428 | ₩743,454 | ₩719,025 | ₩723,371 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩761,097 | ₩761,097 | ₩729,674 | ₩742,562 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩764,450 | ₩778,129 | ₩759,085 | ₩763,940 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩798,488 | ₩799,534 | ₩765,469 | ₩766,368 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩780,879 | ₩817,023 | ₩777,687 | ₩795,819 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩785,747 | ₩785,747 | ₩765,516 | ₩771,156 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩770,740 | ₩781,603 | ₩769,211 | ₩778,813 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩774,307 | ₩784,540 | ₩772,188 | ₩773,409 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩783,065 | ₩786,619 | ₩774,240 | ₩779,457 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩784,661 | ₩789,288 | ₩777,888 | ₩783,695 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩773,288 | ₩788,470 | ₩772,912 | ₩786,672 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩778,599 | ₩780,289 | ₩775,179 | ₩777,043 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩777,861 | ₩784,567 | ₩773,288 | ₩776,252 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩766,046 | ₩788,496 | ₩761,768 | ₩780,758 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩764,115 | ₩773,435 | ₩754,686 | ₩756,162 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩777,861 | ₩788,590 | ₩754,096 | ₩759,394 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩771,156 | ₩781,214 | ₩755,466 | ₩776,614 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩798,984 | ₩800,647 | ₩768,581 | ₩774,039 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩803,209 | ₩813,388 | ₩800,728 | ₩801,733 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩813,804 | ₩831,452 | ₩802,109 | ₩803,169 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩791,273 | ₩817,546 | ₩784,553 | ₩817,304 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩773,838 | ₩799,594 | ₩769,814 | ₩790,830 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩759,085 | ₩767,897 | ₩735,924 | ₩767,601 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩755,048 | ₩773,556 | ₩750,743 | ₩757,650 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩747,310 | ₩752,487 | ₩737,788 | ₩752,339 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩768,352 | ₩771,156 | ₩743,313 | ₩747,243 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩778,109 | ₩780,543 | ₩769,050 | ₩773,556 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩796,852 | ₩798,548 | ₩773,525 | ₩776,373 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩800,151 | ₩808,962 | ₩792,842 | ₩803,169 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩791,273 | ₩806,052 | ₩788,537 | ₩794,880 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩800,231 | ₩807,862 | ₩774,883 | ₩785,197 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩781,362 | ₩786,136 | ₩761,137 | ₩784,540 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩784,567 | ₩795,041 | ₩779,803 | ₩782,703 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩831,037 | ₩835,195 | ₩787,343 | ₩790,240 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩852,965 | ₩857,136 | ₩827,510 | ₩829,535 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩850,591 | ₩860,556 | ₩839,057 | ₩853,569 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩849,290 | ₩864,459 | ₩843,577 | ₩859,161 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩855,366 | ₩878,018 | ₩849,089 | ₩852,630 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩873,096 | ₩896,545 | ₩854,977 | ₩865,478 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩859,818 | ₩877,910 | ₩846,393 | ₩868,884 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩832,258 | ₩860,502 | ₩832,151 | ₩857,766 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩831,507 | ₩840,432 | ₩824,519 | ₩835,436 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩818,712 | ₩832,379 | ₩813,007 | ₩827,363 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩831,507 | ₩844,650 | ₩820,349 | ₩829,093 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩839,554 | ₩872,733 | ₩827,483 | ₩831,507 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩838,454 | ₩872,520 | ₩808,909 | ₩844,382 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩875,966 | ₩887,419 | ₩859,081 | ₩863,815 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩887,674 | ₩896,109 | ₩878,232 | ₩878,876 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩887,821 | ₩899,127 | ₩873,833 | ₩880,700 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩873,659 | ₩902,802 | ₩873,002 | ₩892,757 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩886,400 | ₩898,161 | ₩876,006 | ₩876,341 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩869,649 | ₩887,218 | ₩858,866 | ₩882,202 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩906,879 | ₩907,509 | ₩864,807 | ₩866,081 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩911,975 | ₩917,286 | ₩895,895 | ₩903,741 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩911,975 | ₩920,934 | ₩880,472 | ₩906,101 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩918,681 | ₩934,708 | ₩915,288 | ₩924,327 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩898,738 | ₩914,993 | ₩895,211 | ₩905,980 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩885,152 | ₩905,739 | ₩880,123 | ₩900,602 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩900,978 | ₩910,688 | ₩886,494 | ₩891,134 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩925,172 | ₩925,172 | ₩899,650 | ₩900,307 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩918,359 | ₩938,959 | ₩905,188 | ₩916,683 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩912,083 | ₩932,052 | ₩905,625 | ₩928,122 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩903,553 | ₩924,783 | ₩898,564 | ₩919,070 | +1.72% | 137.7만 |
|---|