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 | ₩710,735 | ₩725,245 | ₩701,268 | ₩709,582 | -0.16% | 132.1만 |
| 2026.10.08 | ₩689,614 | ₩708,576 | ₩687,656 | ₩705,934 | +2.37% | 165.6만 |
| 2026.10.07 | ₩653,809 | ₩694,791 | ₩650,470 | ₩687,831 | +5.20% | 200.1만 |
| 2026.10.06 | ₩645,039 | ₩659,871 | ₩641,003 | ₩654,587 | +1.48% | 113.3만 |
| 2026.10.05 | ₩634,311 | ₩649,317 | ₩630,610 | ₩647,775 | +2.12% | 123.4만 |
| 2026.10.02 | ₩658,704 | ₩660,454 | ₩630,959 | ₩634,150 | -3.73% | 190만 |
| 2026.10.01 | ₩654,453 | ₩665,583 | ₩650,229 | ₩658,972 | +0.69% | 131.5만 |
| 2026.09.30 | ₩658,972 | ₩666,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653,581 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩670,156 | ₩671,846 | ₩655,110 | ₩662,003 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩679,932 | ₩679,932 | ₩666,482 | ₩667,166 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩683,580 | ₩690,084 | ₩678,551 | ₩683,929 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩677,197 | ₩687,214 | ₩674,756 | ₩685,766 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩672,181 | ₩688,340 | ₩655,714 | ₩684,451 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩697,842 | ₩701,415 | ₩664,591 | ₩672,248 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩682,440 | ₩697,982 | ₩675,118 | ₩692,994 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩707,289 | ₩707,477 | ₩681,904 | ₩683,178 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩738,320 | ₩742,611 | ₩709,005 | ₩709,180 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩750,832 | ₩757,523 | ₩732,205 | ₩734,109 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩736,161 | ₩753,406 | ₩735,551 | ₩748,632 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩724,762 | ₩752,293 | ₩717,695 | ₩746,017 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩707,410 | ₩712,499 | ₩701,482 | ₩705,036 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩687,274 | ₩711,231 | ₩681,005 | ₩699,645 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩706,297 | ₩715,831 | ₩699,445 | ₩701,348 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩719,841 | ₩722,626 | ₩705,854 | ₩708,912 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩746,259 | ₩755,854 | ₩725,232 | ₩727,404 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩757,671 | ₩772,422 | ₩748,351 | ₩751,113 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩727,190 | ₩757,429 | ₩725,460 | ₩750,107 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩724,145 | ₩741,579 | ₩721,839 | ₩729,711 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩733,372 | ₩743,114 | ₩724,709 | ₩729,000 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩713,967 | ₩741,967 | ₩710,735 | ₩734,216 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩724,588 | ₩731,025 | ₩701,657 | ₩707,048 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩737,556 | ₩744,220 | ₩728,437 | ₩737,596 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩714,249 | ₩743,255 | ₩713,417 | ₩741,002 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩709,180 | ₩724,065 | ₩707,483 | ₩721,249 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩715,053 | ₩724,440 | ₩702,791 | ₩715,724 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩720,122 | ₩730,703 | ₩710,869 | ₩714,933 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩700,007 | ₩726,653 | ₩698,525 | ₩715,254 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩669,580 | ₩705,890 | ₩669,580 | ₩692,337 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩686,490 | ₩691,612 | ₩657,806 | ₩660,407 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩678,819 | ₩699,712 | ₩675,199 | ₩687,697 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩651,624 | ₩669,861 | ₩648,325 | ₩668,145 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩664,591 | ₩672,999 | ₩648,083 | ₩656,559 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩684,371 | ₩691,559 | ₩666,482 | ₩671,846 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩653,903 | ₩693,222 | ₩651,799 | ₩686,356 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩639,581 | ₩662,808 | ₩637,677 | ₩654,601 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩645,361 | ₩663,210 | ₩631,991 | ₩637,074 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩655,177 | ₩681,233 | ₩646,595 | ₩646,675 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩626,185 | ₩677,639 | ₩619,547 | ₩641,231 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩680,482 | ₩687,013 | ₩648,365 | ₩652,173 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩681,112 | ₩697,325 | ₩669,486 | ₩670,425 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩682,668 | ₩701,221 | ₩678,225 | ₩700,825 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩683,915 | ₩708,174 | ₩680,925 | ₩702,703 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩664,725 | ₩689,252 | ₩663,196 | ₩686,007 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩650,993 | ₩668,923 | ₩644,610 | ₩663,424 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩636,980 | ₩653,823 | ₩632,273 | ₩647,252 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩633,131 | ₩637,650 | ₩618,896 | ₩628,920 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩657,095 | ₩661,400 | ₩635,853 | ₩635,853 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩657,095 | ₩665,087 | ₩651,744 | ₩661,426 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩649,920 | ₩665,389 | ₩644,315 | ₩660,206 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩618,420 | ₩642,920 | ₩611,501 | ₩641,191 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩657,403 | ₩658,422 | ₩633,500 | ₩638,428 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩651,369 | ₩660,219 | ₩644,986 | ₩650,899 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩636,644 | ₩652,576 | ₩633,681 | ₩645,106 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩653,032 | ₩659,763 | ₩639,313 | ₩643,470 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩651,731 | ₩661,641 | ₩639,273 | ₩643,376 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩630,275 | ₩652,106 | ₩619,587 | ₩651,570 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩653,622 | ₩658,456 | ₩646,568 | ₩650,685 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩663,800 | ₩664,819 | ₩651,798 | ₩662,392 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩643,765 | ₩651,731 | ₩636,282 | ₩647,721 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩632,957 | ₩657,014 | ₩626,976 | ₩651,691 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩628,049 | ₩644,919 | ₩620,874 | ₩633,600 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩610,160 | ₩625,581 | ₩606,418 | ₩615,698 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩624,629 | ₩637,838 | ₩617,589 | ₩619,936 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩591,935 | ₩626,359 | ₩588,301 | ₩616,891 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩605,828 | ₩608,819 | ₩590,594 | ₩591,667 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩607,075 | ₩621,652 | ₩602,167 | ₩610,173 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩620,244 | ₩629,805 | ₩609,596 | ₩610,830 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩620,217 | ₩627,244 | ₩599,579 | ₩615,980 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩605,681 | ₩633,922 | ₩604,232 | ₩627,700 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩626,118 | ₩626,922 | ₩606,995 | ₩610,964 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩640,600 | ₩645,046 | ₩619,801 | ₩630,020 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩643,175 | ₩657,457 | ₩636,980 | ₩643,484 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩649,156 | ₩655,888 | ₩631,502 | ₩646,367 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩671,108 | ₩671,108 | ₩648,378 | ₩651,731 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩658,248 | ₩687,938 | ₩653,340 | ₩674,662 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩664,953 | ₩679,289 | ₩655,150 | ₩665,436 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩665,758 | ₩690,888 | ₩662,124 | ₩674,702 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩671,806 | ₩672,047 | ₩650,403 | ₩666,415 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩663,116 | ₩680,241 | ₩656,304 | ₩661,896 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩672,517 | ₩675,114 | ₩645,146 | ₩653,796 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩673,563 | ₩679,503 | ₩658,436 | ₩672,517 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩682,655 | ₩688,475 | ₩663,532 | ₩680,911 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩690,620 | ₩696,883 | ₩664,336 | ₩667,394 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩686,597 | ₩707,705 | ₩686,597 | ₩692,913 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩708,482 | ₩710,910 | ₩686,825 | ₩687,710 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩697,137 | ₩716,099 | ₩696,762 | ₩710,346 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩677,612 | ₩716,099 | ₩677,612 | ₩697,137 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩577,962 | ₩684,800 | ₩566,718 | ₩657,001 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩588,006 | ₩589,736 | ₩577,278 | ₩581,086 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩594,081 | ₩602,972 | ₩583,393 | ₩592,177 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩581,998 | ₩609,195 | ₩579,303 | ₩596,763 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩588,744 | ₩599,043 | ₩579,745 | ₩585,941 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩580,818 | ₩591,211 | ₩569,956 | ₩580,040 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩580,510 | ₩586,886 | ₩568,159 | ₩577,841 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩566,644 | ₩591,385 | ₩564,092 | ₩580,322 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩556,533 | ₩573,952 | ₩553,824 | ₩562,554 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩571,485 | ₩573,255 | ₩558,209 | ₩560,314 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩573,711 | ₩586,853 | ₩571,699 | ₩573,188 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩561,266 | ₩572,222 | ₩551,477 | ₩570,265 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩587,362 | ₩587,999 | ₩555,031 | ₩562,594 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩587,027 | ₩595,647 | ₩581,435 | ₩587,711 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩604,507 | ₩608,121 | ₩585,458 | ₩592,069 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩585,606 | ₩601,564 | ₩580,657 | ₩598,828 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩582,199 | ₩604,796 | ₩577,761 | ₩594,832 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩596,749 | ₩601,845 | ₩563,935 | ₩582,267 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩682,360 | ₩694,710 | ₩655,496 | ₩664,900 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩687,938 | ₩698,666 | ₩679,289 | ₩694,643 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩701,348 | ₩701,348 | ₩674,224 | ₩691,881 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩701,683 | ₩706,712 | ₩681,233 | ₩701,187 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩724,145 | ₩726,814 | ₩699,886 | ₩700,597 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩717,574 | ₩724,078 | ₩708,938 | ₩719,801 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩713,592 | ₩723,348 | ₩700,772 | ₩719,599 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩721,182 | ₩729,094 | ₩709,595 | ₩712,680 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩693,168 | ₩721,195 | ₩689,279 | ₩712,304 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩682,078 | ₩694,335 | ₩677,961 | ₩685,739 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩641,486 | ₩676,473 | ₩638,348 | ₩676,003 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩657,390 | ₩667,689 | ₩628,129 | ₩638,307 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩656,518 | ₩659,696 | ₩640,104 | ₩652,562 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩662,459 | ₩667,662 | ₩643,698 | ₩647,936 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩647,426 | ₩655,580 | ₩638,629 | ₩647,949 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩648,620 | ₩655,687 | ₩641,003 | ₩649,693 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩619,989 | ₩658,657 | ₩619,842 | ₩655,714 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩649,196 | ₩650,591 | ₩622,953 | ₩630,288 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩638,415 | ₩655,754 | ₩637,315 | ₩650,269 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩632,984 | ₩644,562 | ₩625,273 | ₩636,980 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩627,593 | ₩641,684 | ₩622,752 | ₩633,600 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩628,116 | ₩651,060 | ₩625,045 | ₩641,244 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩654,520 | ₩660,843 | ₩627,687 | ₩634,579 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩653,126 | ₩666,656 | ₩633,909 | ₩650,189 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩644,355 | ₩663,505 | ₩644,355 | ₩660,300 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩642,853 | ₩651,449 | ₩628,652 | ₩636,363 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩684,612 | ₩688,059 | ₩645,455 | ₩647,064 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩700,316 | ₩707,275 | ₩688,783 | ₩692,927 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩707,115 | ₩726,827 | ₩699,337 | ₩704,339 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩687,844 | ₩707,597 | ₩687,093 | ₩702,689 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩686,168 | ₩696,715 | ₩679,020 | ₩692,042 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩698,666 | ₩708,053 | ₩681,233 | ₩683,365 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩714,504 | ₩720,109 | ₩689,038 | ₩689,775 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩733,626 | ₩733,626 | ₩708,933 | ₩711,084 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩741,404 | ₩765,233 | ₩729,912 | ₩730,690 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩740,238 | ₩762,230 | ₩730,850 | ₩757,925 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩720,793 | ₩743,510 | ₩714,906 | ₩740,398 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩701,321 | ₩728,718 | ₩698,787 | ₩716,220 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩664,806 | ₩709,957 | ₩659,777 | ₩697,272 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩677,679 | ₩693,423 | ₩669,030 | ₩680,268 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩658,288 | ₩691,934 | ₩658,288 | ₩690,540 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩628,934 | ₩669,151 | ₩622,296 | ₩664,672 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩617,294 | ₩630,342 | ₩608,389 | ₩621,263 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩620,217 | ₩646,139 | ₩608,819 | ₩624,455 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩648,754 | ₩653,501 | ₩625,179 | ₩627,365 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩650,832 | ₩667,179 | ₩645,924 | ₩657,900 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩645,307 | ₩660,649 | ₩645,146 | ₩650,779 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩629,376 | ₩653,380 | ₩616,865 | ₩640,440 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩619,480 | ₩634,164 | ₩610,610 | ₩620,646 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩601,456 | ₩619,547 | ₩594,456 | ₩614,639 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩642,585 | ₩645,643 | ₩587,362 | ₩597,809 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩656,740 | ₩676,982 | ₩644,068 | ₩653,300 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩620,593 | ₩665,061 | ₩620,593 | ₩638,348 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩577,734 | ₩579,300 | ₩550,096 | ₩556,305 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩568,360 | ₩572,102 | ₩547,280 | ₩566,724 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩585,860 | ₩590,044 | ₩543,109 | ₩553,502 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩623,570 | ₩625,360 | ₩588,314 | ₩590,755 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩676,875 | ₩680,496 | ₩622,550 | ₩635,625 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩666,509 | ₩686,973 | ₩664,511 | ₩682,011 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩683,486 | ₩690,781 | ₩667,984 | ₩670,974 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩674,099 | ₩678,511 | ₩661,534 | ₩675,762 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩687,053 | ₩696,004 | ₩680,061 | ₩682,172 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩687,254 | ₩695,287 | ₩684,063 | ₩686,195 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩691,988 | ₩697,325 | ₩686,195 | ₩687,402 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩684,760 | ₩693,275 | ₩678,417 | ₩688,220 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩677,881 | ₩678,896 | ₩658,838 | ₩668,681 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩682,574 | ₩687,013 | ₩664,900 | ₩673,442 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩676,218 | ₩690,593 | ₩675,252 | ₩685,699 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩681,233 | ₩685,430 | ₩671,605 | ₩676,540 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩727,297 | ₩735,611 | ₩677,787 | ₩681,287 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩720,122 | ₩724,145 | ₩691,961 | ₩709,287 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩719,734 | ₩724,145 | ₩706,940 | ₩716,958 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩723,421 | ₩725,486 | ₩710,199 | ₩710,735 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩742,356 | ₩743,382 | ₩718,956 | ₩723,301 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩761,023 | ₩761,023 | ₩729,603 | ₩742,490 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩764,376 | ₩778,054 | ₩759,012 | ₩763,866 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩798,411 | ₩799,456 | ₩765,395 | ₩766,293 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩780,803 | ₩816,943 | ₩777,611 | ₩795,742 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩785,671 | ₩785,671 | ₩765,442 | ₩771,081 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩770,665 | ₩781,527 | ₩769,136 | ₩778,738 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩774,232 | ₩784,464 | ₩772,113 | ₩773,334 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩782,989 | ₩786,543 | ₩774,165 | ₩779,382 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩784,585 | ₩789,211 | ₩777,813 | ₩783,619 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩773,213 | ₩788,393 | ₩772,837 | ₩786,596 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩778,523 | ₩780,213 | ₩775,104 | ₩776,968 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩777,786 | ₩784,491 | ₩773,213 | ₩776,177 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩765,972 | ₩788,420 | ₩761,694 | ₩780,682 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩764,040 | ₩773,360 | ₩754,613 | ₩756,088 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩777,786 | ₩788,514 | ₩754,023 | ₩759,320 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩771,081 | ₩781,138 | ₩755,392 | ₩776,539 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩798,907 | ₩800,570 | ₩768,506 | ₩773,964 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩803,131 | ₩813,309 | ₩800,650 | ₩801,656 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩813,725 | ₩831,371 | ₩802,031 | ₩803,091 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩791,196 | ₩817,466 | ₩784,477 | ₩817,225 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩773,763 | ₩799,517 | ₩769,740 | ₩790,753 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩759,012 | ₩767,822 | ₩735,852 | ₩767,527 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩754,975 | ₩773,481 | ₩750,671 | ₩757,577 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩747,238 | ₩752,414 | ₩737,716 | ₩752,266 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩768,278 | ₩771,081 | ₩743,241 | ₩747,171 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩778,034 | ₩780,468 | ₩768,975 | ₩773,481 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩796,774 | ₩798,471 | ₩773,450 | ₩776,297 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩800,073 | ₩808,884 | ₩792,765 | ₩803,091 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩791,196 | ₩805,974 | ₩788,460 | ₩794,803 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩800,154 | ₩807,784 | ₩774,807 | ₩785,121 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩781,286 | ₩786,060 | ₩761,063 | ₩784,464 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩784,491 | ₩794,964 | ₩779,728 | ₩782,627 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩830,957 | ₩835,114 | ₩787,267 | ₩790,163 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩852,882 | ₩857,053 | ₩827,430 | ₩829,455 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩850,509 | ₩860,472 | ₩838,976 | ₩853,486 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩849,208 | ₩864,375 | ₩843,495 | ₩859,078 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩855,283 | ₩877,932 | ₩849,007 | ₩852,547 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩873,011 | ₩896,458 | ₩854,894 | ₩865,394 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩859,735 | ₩877,825 | ₩846,311 | ₩868,800 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩832,177 | ₩860,419 | ₩832,070 | ₩857,683 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩831,426 | ₩840,351 | ₩824,440 | ₩835,355 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩818,633 | ₩832,298 | ₩812,928 | ₩827,282 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩831,426 | ₩844,568 | ₩820,269 | ₩829,012 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩839,472 | ₩872,649 | ₩827,403 | ₩831,426 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩838,373 | ₩872,436 | ₩808,830 | ₩844,300 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩875,881 | ₩887,333 | ₩858,997 | ₩863,731 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩887,588 | ₩896,023 | ₩878,147 | ₩878,791 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩887,735 | ₩899,040 | ₩873,748 | ₩880,614 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩873,574 | ₩902,714 | ₩872,917 | ₩892,670 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩886,314 | ₩898,074 | ₩875,921 | ₩876,256 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩869,565 | ₩887,132 | ₩858,783 | ₩882,116 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩906,791 | ₩907,421 | ₩864,724 | ₩865,997 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩911,887 | ₩917,197 | ₩895,808 | ₩903,653 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩911,887 | ₩920,845 | ₩880,386 | ₩906,013 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩918,592 | ₩934,617 | ₩915,199 | ₩924,238 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩898,651 | ₩914,904 | ₩895,124 | ₩905,893 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩885,067 | ₩905,651 | ₩880,038 | ₩900,515 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩900,891 | ₩910,599 | ₩886,408 | ₩891,048 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩925,082 | ₩925,082 | ₩899,563 | ₩900,220 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩918,270 | ₩938,868 | ₩905,100 | ₩916,594 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩911,994 | ₩931,962 | ₩905,537 | ₩928,033 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩903,465 | ₩924,693 | ₩898,477 | ₩918,981 | +1.72% | 137.7만 |
|---|