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 | ₩710,783 | ₩725,294 | ₩701,315 | ₩709,630 | -0.16% | 132.1만 |
| 2026.10.08 | ₩689,661 | ₩708,624 | ₩687,703 | ₩705,982 | +2.37% | 165.6만 |
| 2026.10.07 | ₩653,853 | ₩694,837 | ₩650,514 | ₩687,877 | +5.20% | 200.1만 |
| 2026.10.06 | ₩645,083 | ₩659,915 | ₩641,046 | ₩654,631 | +1.48% | 113.3만 |
| 2026.10.05 | ₩634,354 | ₩649,361 | ₩630,652 | ₩647,818 | +2.12% | 123.4만 |
| 2026.10.02 | ₩658,748 | ₩660,498 | ₩631,001 | ₩634,193 | -3.73% | 190만 |
| 2026.10.01 | ₩654,497 | ₩665,628 | ₩650,273 | ₩659,017 | +0.69% | 131.5만 |
| 2026.09.30 | ₩659,017 | ₩666,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653,625 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩670,201 | ₩671,891 | ₩655,154 | ₩662,047 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩679,978 | ₩679,978 | ₩666,527 | ₩667,211 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩683,626 | ₩690,130 | ₩678,597 | ₩683,974 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩677,242 | ₩687,260 | ₩674,801 | ₩685,812 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩672,226 | ₩688,387 | ₩655,758 | ₩684,497 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩697,888 | ₩701,462 | ₩664,636 | ₩672,293 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩682,486 | ₩698,029 | ₩675,163 | ₩693,040 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩707,336 | ₩707,524 | ₩681,949 | ₩683,223 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩738,369 | ₩742,661 | ₩709,053 | ₩709,227 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩750,882 | ₩757,574 | ₩732,254 | ₩734,158 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩736,210 | ₩753,457 | ₩735,600 | ₩748,682 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩724,811 | ₩752,344 | ₩717,743 | ₩746,067 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩707,457 | ₩712,547 | ₩701,529 | ₩705,083 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩687,320 | ₩711,279 | ₩681,051 | ₩699,692 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩706,344 | ₩715,879 | ₩699,492 | ₩701,395 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩719,889 | ₩722,675 | ₩705,901 | ₩708,959 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩746,309 | ₩755,904 | ₩725,280 | ₩727,453 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩757,722 | ₩772,474 | ₩748,401 | ₩751,164 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩727,238 | ₩757,480 | ₩725,508 | ₩750,158 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩724,194 | ₩741,628 | ₩721,887 | ₩729,760 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩733,421 | ₩743,164 | ₩724,757 | ₩729,049 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩714,015 | ₩742,017 | ₩710,783 | ₩734,266 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩724,637 | ₩731,074 | ₩701,704 | ₩707,095 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩737,605 | ₩744,270 | ₩728,486 | ₩737,645 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩714,297 | ₩743,305 | ₩713,465 | ₩741,052 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩709,227 | ₩724,114 | ₩707,531 | ₩721,297 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩715,101 | ₩724,489 | ₩702,838 | ₩715,772 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩720,171 | ₩730,752 | ₩710,917 | ₩714,981 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩700,054 | ₩726,702 | ₩698,572 | ₩715,303 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩669,625 | ₩705,938 | ₩669,625 | ₩692,383 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩686,536 | ₩691,659 | ₩657,850 | ₩660,452 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩678,865 | ₩699,759 | ₩675,244 | ₩687,743 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩651,667 | ₩669,906 | ₩648,368 | ₩668,190 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩664,636 | ₩673,044 | ₩648,127 | ₩656,603 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩684,417 | ₩691,605 | ₩666,527 | ₩671,891 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩653,947 | ₩693,268 | ₩651,843 | ₩686,402 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩639,624 | ₩662,852 | ₩637,720 | ₩654,645 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩645,404 | ₩663,254 | ₩632,034 | ₩637,116 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩655,221 | ₩681,279 | ₩646,638 | ₩646,719 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩626,227 | ₩677,685 | ₩619,588 | ₩641,274 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩680,528 | ₩687,059 | ₩648,408 | ₩652,217 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩681,158 | ₩697,372 | ₩669,531 | ₩670,470 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩682,714 | ₩701,268 | ₩678,271 | ₩700,872 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩683,961 | ₩708,222 | ₩680,970 | ₩702,750 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩664,770 | ₩689,299 | ₩663,241 | ₩686,053 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩651,037 | ₩668,968 | ₩644,653 | ₩663,469 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩637,023 | ₩653,867 | ₩632,315 | ₩647,295 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩633,174 | ₩637,693 | ₩618,938 | ₩628,962 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩657,139 | ₩661,444 | ₩635,896 | ₩635,896 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩657,139 | ₩665,132 | ₩651,788 | ₩661,471 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩649,964 | ₩665,434 | ₩644,358 | ₩660,250 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩618,462 | ₩642,964 | ₩611,542 | ₩641,234 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩657,447 | ₩658,467 | ₩633,542 | ₩638,471 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩651,413 | ₩660,264 | ₩645,029 | ₩650,943 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩636,687 | ₩652,619 | ₩633,723 | ₩645,150 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩653,075 | ₩659,808 | ₩639,356 | ₩643,513 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩651,775 | ₩661,685 | ₩639,316 | ₩643,420 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩630,317 | ₩652,150 | ₩619,628 | ₩651,614 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩653,666 | ₩658,500 | ₩646,611 | ₩650,729 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩663,845 | ₩664,864 | ₩651,842 | ₩662,436 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩643,808 | ₩651,775 | ₩636,325 | ₩647,765 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩632,999 | ₩657,059 | ₩627,018 | ₩651,734 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩628,091 | ₩644,962 | ₩620,916 | ₩633,643 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩610,201 | ₩625,623 | ₩606,459 | ₩615,739 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩624,671 | ₩637,881 | ₩617,630 | ₩619,977 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩591,975 | ₩626,401 | ₩588,341 | ₩616,933 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩605,869 | ₩608,859 | ₩590,634 | ₩591,707 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩607,116 | ₩621,694 | ₩602,208 | ₩610,214 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩620,286 | ₩629,848 | ₩609,637 | ₩610,871 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩620,259 | ₩627,286 | ₩599,619 | ₩616,021 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩605,721 | ₩633,965 | ₩604,273 | ₩627,742 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩626,160 | ₩626,964 | ₩607,036 | ₩611,005 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩640,643 | ₩645,089 | ₩619,843 | ₩630,062 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩643,218 | ₩657,501 | ₩637,023 | ₩643,527 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩649,200 | ₩655,932 | ₩631,544 | ₩646,410 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩671,154 | ₩671,154 | ₩648,422 | ₩651,775 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩658,292 | ₩687,984 | ₩653,384 | ₩674,707 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩664,998 | ₩679,334 | ₩655,194 | ₩665,481 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩665,802 | ₩690,935 | ₩662,168 | ₩674,748 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩671,851 | ₩672,092 | ₩650,447 | ₩666,460 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩663,161 | ₩680,286 | ₩656,348 | ₩661,940 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩672,562 | ₩675,159 | ₩645,190 | ₩653,840 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩673,608 | ₩679,549 | ₩658,480 | ₩672,562 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩682,700 | ₩688,521 | ₩663,576 | ₩680,957 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩690,667 | ₩696,929 | ₩664,381 | ₩667,439 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩686,643 | ₩707,752 | ₩686,643 | ₩692,960 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩708,530 | ₩710,957 | ₩686,871 | ₩687,756 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩697,184 | ₩716,147 | ₩696,809 | ₩710,394 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩677,658 | ₩716,147 | ₩677,658 | ₩697,184 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩578,001 | ₩684,846 | ₩566,756 | ₩657,045 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩588,046 | ₩589,776 | ₩577,317 | ₩581,125 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩594,121 | ₩603,012 | ₩583,432 | ₩592,216 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩582,037 | ₩609,236 | ₩579,342 | ₩596,803 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩588,783 | ₩599,083 | ₩579,784 | ₩585,980 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩580,857 | ₩591,251 | ₩569,994 | ₩580,079 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩580,549 | ₩586,926 | ₩568,197 | ₩577,880 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩566,682 | ₩591,425 | ₩564,130 | ₩580,361 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩556,570 | ₩573,991 | ₩553,861 | ₩562,591 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩571,523 | ₩573,293 | ₩558,246 | ₩560,352 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩573,749 | ₩586,892 | ₩571,738 | ₩573,226 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩561,304 | ₩572,261 | ₩551,514 | ₩570,303 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩587,402 | ₩588,039 | ₩555,068 | ₩562,632 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩587,067 | ₩595,687 | ₩581,474 | ₩587,750 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩604,548 | ₩608,162 | ₩585,497 | ₩592,109 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩585,645 | ₩601,604 | ₩580,696 | ₩598,868 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩582,239 | ₩604,836 | ₩577,800 | ₩594,872 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩596,790 | ₩601,886 | ₩563,973 | ₩582,306 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩682,405 | ₩694,757 | ₩655,540 | ₩664,944 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩687,984 | ₩698,713 | ₩679,334 | ₩694,690 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩701,395 | ₩701,395 | ₩674,269 | ₩691,927 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩701,731 | ₩706,760 | ₩681,279 | ₩701,234 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩724,194 | ₩726,863 | ₩699,933 | ₩700,644 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩717,623 | ₩724,127 | ₩708,986 | ₩719,849 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩713,640 | ₩723,396 | ₩700,819 | ₩719,648 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩721,230 | ₩729,143 | ₩709,643 | ₩712,728 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩693,215 | ₩721,244 | ₩689,325 | ₩712,352 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩682,124 | ₩694,381 | ₩678,007 | ₩685,785 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩641,529 | ₩676,518 | ₩638,390 | ₩676,049 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩657,434 | ₩667,734 | ₩628,171 | ₩638,350 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩656,562 | ₩659,741 | ₩640,147 | ₩652,606 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩662,503 | ₩667,707 | ₩643,741 | ₩647,979 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩647,470 | ₩655,624 | ₩638,672 | ₩647,993 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩648,663 | ₩655,731 | ₩641,046 | ₩649,736 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩620,031 | ₩658,701 | ₩619,883 | ₩655,758 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩649,240 | ₩650,635 | ₩622,995 | ₩630,330 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩638,457 | ₩655,798 | ₩637,358 | ₩650,313 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩633,026 | ₩644,605 | ₩625,315 | ₩637,023 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩627,635 | ₩641,727 | ₩622,793 | ₩633,643 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩628,158 | ₩651,104 | ₩625,087 | ₩641,287 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩654,564 | ₩660,887 | ₩627,729 | ₩634,622 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩653,169 | ₩666,701 | ₩633,951 | ₩650,232 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩644,399 | ₩663,549 | ₩644,399 | ₩660,344 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩642,897 | ₩651,493 | ₩628,694 | ₩636,406 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩684,658 | ₩688,105 | ₩645,498 | ₩647,108 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩700,363 | ₩707,323 | ₩688,829 | ₩692,973 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩707,162 | ₩726,876 | ₩699,384 | ₩704,386 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩687,890 | ₩707,645 | ₩687,139 | ₩702,736 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩686,214 | ₩696,762 | ₩679,066 | ₩692,088 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩698,713 | ₩708,101 | ₩681,279 | ₩683,411 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩714,551 | ₩720,157 | ₩689,084 | ₩689,822 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩733,676 | ₩733,676 | ₩708,981 | ₩711,132 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩741,454 | ₩765,284 | ₩729,961 | ₩730,739 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩740,287 | ₩762,281 | ₩730,900 | ₩757,976 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩720,841 | ₩743,559 | ₩714,954 | ₩740,448 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩701,368 | ₩728,767 | ₩698,834 | ₩716,268 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩664,850 | ₩710,005 | ₩659,821 | ₩697,318 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩677,725 | ₩693,469 | ₩669,075 | ₩680,313 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩658,333 | ₩691,981 | ₩658,333 | ₩690,586 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩628,976 | ₩669,195 | ₩622,337 | ₩664,716 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩617,335 | ₩630,384 | ₩608,430 | ₩621,305 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩620,259 | ₩646,182 | ₩608,859 | ₩624,497 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩648,797 | ₩653,545 | ₩625,221 | ₩627,407 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩650,876 | ₩667,224 | ₩645,968 | ₩657,944 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩645,351 | ₩660,693 | ₩645,190 | ₩650,822 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩629,418 | ₩653,424 | ₩616,906 | ₩640,483 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩619,521 | ₩634,206 | ₩610,651 | ₩620,688 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩601,497 | ₩619,588 | ₩594,496 | ₩614,680 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩642,628 | ₩645,686 | ₩587,402 | ₩597,849 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩656,784 | ₩677,027 | ₩644,112 | ₩653,344 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩620,634 | ₩665,105 | ₩620,634 | ₩638,390 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩577,773 | ₩579,339 | ₩550,133 | ₩556,342 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩568,398 | ₩572,140 | ₩547,316 | ₩566,762 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩585,900 | ₩590,084 | ₩543,146 | ₩553,539 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩623,612 | ₩625,402 | ₩588,354 | ₩590,795 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩676,920 | ₩680,541 | ₩622,592 | ₩635,668 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩666,554 | ₩687,019 | ₩664,555 | ₩682,057 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩683,532 | ₩690,827 | ₩668,029 | ₩671,019 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩674,144 | ₩678,556 | ₩661,578 | ₩675,807 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩687,099 | ₩696,051 | ₩680,107 | ₩682,218 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩687,300 | ₩695,334 | ₩684,109 | ₩686,241 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩692,034 | ₩697,372 | ₩686,241 | ₩687,448 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩684,806 | ₩693,322 | ₩678,462 | ₩688,266 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩677,926 | ₩678,941 | ₩658,882 | ₩668,726 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩682,620 | ₩687,059 | ₩664,944 | ₩673,487 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩676,263 | ₩690,640 | ₩675,298 | ₩685,745 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩681,279 | ₩685,476 | ₩671,650 | ₩676,585 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩727,346 | ₩735,660 | ₩677,832 | ₩681,332 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩720,171 | ₩724,194 | ₩692,008 | ₩709,335 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩719,782 | ₩724,194 | ₩706,988 | ₩717,006 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩723,470 | ₩725,535 | ₩710,247 | ₩710,783 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩742,406 | ₩743,432 | ₩719,004 | ₩723,349 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩761,074 | ₩761,074 | ₩729,652 | ₩742,540 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩764,427 | ₩778,106 | ₩759,063 | ₩763,917 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩798,464 | ₩799,510 | ₩765,446 | ₩766,345 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩780,855 | ₩816,998 | ₩777,664 | ₩795,795 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩785,724 | ₩785,724 | ₩765,493 | ₩771,133 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩770,717 | ₩781,580 | ₩769,188 | ₩778,790 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩774,284 | ₩784,517 | ₩772,165 | ₩773,386 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩783,041 | ₩786,595 | ₩774,217 | ₩779,434 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩784,637 | ₩789,264 | ₩777,865 | ₩783,672 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩773,265 | ₩788,446 | ₩772,889 | ₩786,649 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩778,576 | ₩780,265 | ₩775,156 | ₩777,020 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩777,838 | ₩784,544 | ₩773,265 | ₩776,229 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩766,023 | ₩788,473 | ₩761,745 | ₩780,735 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩764,092 | ₩773,412 | ₩754,664 | ₩756,139 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩777,838 | ₩788,567 | ₩754,074 | ₩759,371 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩771,133 | ₩781,191 | ₩755,443 | ₩776,591 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩798,960 | ₩800,623 | ₩768,558 | ₩774,016 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩803,185 | ₩813,364 | ₩800,704 | ₩801,710 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩813,779 | ₩831,427 | ₩802,085 | ₩803,145 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩791,249 | ₩817,521 | ₩784,530 | ₩817,280 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩773,815 | ₩799,571 | ₩769,791 | ₩790,806 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩759,063 | ₩767,874 | ₩735,902 | ₩767,579 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩755,026 | ₩773,533 | ₩750,721 | ₩757,628 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩747,288 | ₩752,464 | ₩737,766 | ₩752,317 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩768,330 | ₩771,133 | ₩743,291 | ₩747,221 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩778,086 | ₩780,520 | ₩769,027 | ₩773,533 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩796,828 | ₩798,524 | ₩773,502 | ₩776,349 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩800,127 | ₩808,938 | ₩792,818 | ₩803,145 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩791,249 | ₩806,028 | ₩788,513 | ₩794,857 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩800,208 | ₩807,838 | ₩774,859 | ₩785,174 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩781,338 | ₩786,113 | ₩761,115 | ₩784,517 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩784,544 | ₩795,017 | ₩779,780 | ₩782,679 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩831,013 | ₩835,170 | ₩787,320 | ₩790,216 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩852,940 | ₩857,110 | ₩827,486 | ₩829,511 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩850,566 | ₩860,530 | ₩839,032 | ₩853,543 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩849,265 | ₩864,433 | ₩843,552 | ₩859,135 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩855,340 | ₩877,991 | ₩849,064 | ₩852,604 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩873,070 | ₩896,519 | ₩854,951 | ₩865,452 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩859,793 | ₩877,884 | ₩846,368 | ₩868,858 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩832,233 | ₩860,477 | ₩832,126 | ₩857,741 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩831,482 | ₩840,407 | ₩824,495 | ₩835,411 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩818,688 | ₩832,354 | ₩812,983 | ₩827,338 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩831,482 | ₩844,625 | ₩820,324 | ₩829,068 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩839,529 | ₩872,707 | ₩827,459 | ₩831,482 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩838,429 | ₩872,494 | ₩808,884 | ₩844,357 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩875,939 | ₩887,392 | ₩859,055 | ₩863,789 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩887,647 | ₩896,083 | ₩878,206 | ₩878,850 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩887,795 | ₩899,100 | ₩873,807 | ₩880,674 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩873,633 | ₩902,775 | ₩872,976 | ₩892,730 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩886,373 | ₩898,135 | ₩875,980 | ₩876,315 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩869,623 | ₩887,191 | ₩858,840 | ₩882,176 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩906,852 | ₩907,482 | ₩864,782 | ₩866,056 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩911,948 | ₩917,259 | ₩895,868 | ₩903,714 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩911,948 | ₩920,907 | ₩880,446 | ₩906,074 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩918,653 | ₩934,680 | ₩915,260 | ₩924,300 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩898,711 | ₩914,965 | ₩895,184 | ₩905,953 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩885,126 | ₩905,712 | ₩880,097 | ₩900,575 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩900,951 | ₩910,661 | ₩886,467 | ₩891,107 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩925,144 | ₩925,144 | ₩899,623 | ₩900,280 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩918,332 | ₩938,931 | ₩905,161 | ₩916,655 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩912,055 | ₩932,024 | ₩905,598 | ₩928,095 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩903,526 | ₩924,755 | ₩898,537 | ₩919,042 | +1.72% | 137.7만 |
|---|