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 | ₩710,884 | ₩725,396 | ₩701,414 | ₩709,730 | -0.16% | 132.1만 |
| 2026.10.08 | ₩689,758 | ₩708,724 | ₩687,800 | ₩706,082 | +2.37% | 165.6만 |
| 2026.10.07 | ₩653,946 | ₩694,936 | ₩650,606 | ₩687,974 | +5.20% | 200.1만 |
| 2026.10.06 | ₩645,174 | ₩660,009 | ₩641,137 | ₩654,724 | +1.48% | 113.3만 |
| 2026.10.05 | ₩634,444 | ₩649,453 | ₩630,742 | ₩647,910 | +2.12% | 123.4만 |
| 2026.10.02 | ₩658,842 | ₩660,592 | ₩631,090 | ₩634,283 | -3.73% | 190만 |
| 2026.10.01 | ₩654,590 | ₩665,722 | ₩650,365 | ₩659,110 | +0.69% | 131.5만 |
| 2026.09.30 | ₩659,110 | ₩666,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653,718 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩670,296 | ₩671,986 | ₩655,247 | ₩662,141 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩680,074 | ₩680,074 | ₩666,621 | ₩667,305 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩683,723 | ₩690,228 | ₩678,693 | ₩684,071 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩677,338 | ₩687,358 | ₩674,897 | ₩685,909 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩672,322 | ₩688,484 | ₩655,851 | ₩684,594 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩697,987 | ₩701,562 | ₩664,730 | ₩672,389 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩682,582 | ₩698,128 | ₩675,259 | ₩693,138 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩707,437 | ₩707,624 | ₩682,046 | ₩683,320 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩738,474 | ₩742,766 | ₩709,153 | ₩709,328 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩750,988 | ₩757,681 | ₩732,358 | ₩734,262 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩736,315 | ₩753,564 | ₩735,704 | ₩748,789 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩724,914 | ₩752,450 | ₩717,845 | ₩746,173 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩707,557 | ₩712,647 | ₩701,629 | ₩705,183 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩687,418 | ₩711,380 | ₩681,147 | ₩699,791 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩706,444 | ₩715,981 | ₩699,591 | ₩701,495 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩719,991 | ₩722,777 | ₩706,001 | ₩709,060 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩746,414 | ₩756,011 | ₩725,383 | ₩727,556 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩757,829 | ₩772,583 | ₩748,507 | ₩751,270 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩727,341 | ₩757,587 | ₩725,611 | ₩750,264 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩724,297 | ₩741,733 | ₩721,990 | ₩729,863 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩733,525 | ₩743,269 | ₩724,860 | ₩729,152 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩714,116 | ₩742,122 | ₩710,884 | ₩734,370 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩724,739 | ₩731,177 | ₩701,803 | ₩707,195 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩737,710 | ₩744,376 | ₩728,589 | ₩737,750 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩714,398 | ₩743,410 | ₩713,566 | ₩741,157 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩709,328 | ₩724,216 | ₩707,631 | ₩721,399 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩715,203 | ₩724,592 | ₩702,938 | ₩715,873 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩720,273 | ₩730,856 | ₩711,018 | ₩715,082 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩700,153 | ₩726,805 | ₩698,671 | ₩715,404 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩669,720 | ₩706,038 | ₩669,720 | ₩692,481 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩686,633 | ₩691,757 | ₩657,943 | ₩660,545 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩678,961 | ₩699,858 | ₩675,340 | ₩687,840 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩651,760 | ₩670,001 | ₩648,460 | ₩668,284 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩664,730 | ₩673,140 | ₩648,219 | ₩656,696 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩684,514 | ₩691,703 | ₩666,621 | ₩671,986 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩654,040 | ₩693,366 | ₩651,935 | ₩686,499 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩639,715 | ₩662,946 | ₩637,810 | ₩654,737 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩645,496 | ₩663,348 | ₩632,123 | ₩637,207 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩655,314 | ₩681,375 | ₩646,730 | ₩646,810 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩626,315 | ₩677,781 | ₩619,676 | ₩641,365 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩680,624 | ₩687,156 | ₩648,500 | ₩652,310 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩681,255 | ₩697,471 | ₩669,626 | ₩670,565 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩682,811 | ₩701,367 | ₩678,367 | ₩700,972 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩684,058 | ₩708,322 | ₩681,067 | ₩702,849 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩664,864 | ₩689,396 | ₩663,335 | ₩686,150 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩651,129 | ₩669,062 | ₩644,745 | ₩663,563 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩637,113 | ₩653,959 | ₩632,405 | ₩647,387 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩633,263 | ₩637,783 | ₩619,025 | ₩629,052 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩657,232 | ₩661,538 | ₩635,986 | ₩635,986 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩657,232 | ₩665,226 | ₩651,880 | ₩661,564 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩650,056 | ₩665,528 | ₩644,450 | ₩660,344 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩618,549 | ₩643,055 | ₩611,628 | ₩641,324 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩657,541 | ₩658,560 | ₩633,632 | ₩638,561 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩651,505 | ₩660,357 | ₩645,120 | ₩651,035 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩636,777 | ₩652,712 | ₩633,813 | ₩645,241 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩653,168 | ₩659,901 | ₩639,447 | ₩643,605 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩651,867 | ₩661,779 | ₩639,406 | ₩643,511 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩630,406 | ₩652,242 | ₩619,716 | ₩651,706 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩653,758 | ₩658,594 | ₩646,703 | ₩650,821 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩663,939 | ₩664,958 | ₩651,934 | ₩662,530 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩643,900 | ₩651,867 | ₩636,415 | ₩647,856 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩633,089 | ₩657,152 | ₩627,107 | ₩651,827 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩628,180 | ₩645,053 | ₩621,004 | ₩633,733 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩610,287 | ₩625,712 | ₩606,545 | ₩615,826 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩624,759 | ₩637,971 | ₩617,718 | ₩620,065 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩592,059 | ₩626,490 | ₩588,424 | ₩617,020 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩605,955 | ₩608,946 | ₩590,718 | ₩591,791 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩607,202 | ₩621,782 | ₩602,293 | ₩610,300 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩620,373 | ₩629,937 | ₩609,724 | ₩610,958 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩620,347 | ₩627,375 | ₩599,704 | ₩616,108 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩605,807 | ₩634,055 | ₩604,358 | ₩627,831 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩626,248 | ₩627,053 | ₩607,122 | ₩611,092 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩640,734 | ₩645,181 | ₩619,931 | ₩630,151 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩643,310 | ₩657,594 | ₩637,113 | ₩643,618 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩649,292 | ₩656,025 | ₩631,634 | ₩646,502 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩671,249 | ₩671,249 | ₩648,514 | ₩651,867 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩658,386 | ₩688,082 | ₩653,477 | ₩674,803 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩665,092 | ₩679,430 | ₩655,287 | ₩665,575 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩665,897 | ₩691,033 | ₩662,262 | ₩674,843 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩671,946 | ₩672,187 | ₩650,539 | ₩666,554 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩663,254 | ₩680,383 | ₩656,441 | ₩662,034 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩672,657 | ₩675,255 | ₩645,281 | ₩653,933 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩673,703 | ₩679,645 | ₩658,573 | ₩672,657 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩682,797 | ₩688,618 | ₩663,670 | ₩681,053 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩690,764 | ₩697,028 | ₩664,475 | ₩667,533 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩686,740 | ₩707,852 | ₩686,740 | ₩693,058 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩708,630 | ₩711,058 | ₩686,968 | ₩687,854 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩697,283 | ₩716,249 | ₩696,907 | ₩710,495 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩677,754 | ₩716,249 | ₩677,754 | ₩697,283 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩578,083 | ₩684,943 | ₩566,836 | ₩657,138 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩588,129 | ₩589,859 | ₩577,399 | ₩581,208 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩594,205 | ₩603,098 | ₩583,515 | ₩592,300 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩582,120 | ₩609,323 | ₩579,424 | ₩596,887 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩588,867 | ₩599,168 | ₩579,867 | ₩586,063 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩580,940 | ₩591,335 | ₩570,075 | ₩580,162 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩580,631 | ₩587,009 | ₩568,278 | ₩577,962 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩566,762 | ₩591,509 | ₩564,210 | ₩580,443 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩556,649 | ₩574,072 | ₩553,939 | ₩562,671 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩571,604 | ₩573,375 | ₩558,325 | ₩560,431 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩573,831 | ₩586,975 | ₩571,819 | ₩573,308 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩561,384 | ₩572,342 | ₩551,592 | ₩570,384 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩587,485 | ₩588,122 | ₩555,147 | ₩562,711 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩587,150 | ₩595,772 | ₩581,557 | ₩587,834 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩604,633 | ₩608,248 | ₩585,580 | ₩592,193 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩585,728 | ₩601,689 | ₩580,779 | ₩598,953 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩582,321 | ₩604,922 | ₩577,881 | ₩594,956 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩596,874 | ₩601,971 | ₩564,053 | ₩582,388 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩682,502 | ₩694,855 | ₩655,633 | ₩665,038 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩688,082 | ₩698,812 | ₩679,430 | ₩694,788 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩701,495 | ₩701,495 | ₩674,364 | ₩692,025 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩701,830 | ₩706,860 | ₩681,375 | ₩701,334 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩724,297 | ₩726,966 | ₩700,033 | ₩700,744 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩717,724 | ₩724,230 | ₩709,086 | ₩719,951 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩713,741 | ₩723,499 | ₩700,918 | ₩719,750 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩721,332 | ₩729,246 | ₩709,744 | ₩712,829 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩693,313 | ₩721,346 | ₩689,423 | ₩712,453 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩682,220 | ₩694,480 | ₩678,103 | ₩685,882 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩641,619 | ₩676,614 | ₩638,481 | ₩676,144 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩657,527 | ₩667,828 | ₩628,260 | ₩638,441 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩656,655 | ₩659,834 | ₩640,238 | ₩652,699 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩662,597 | ₩667,801 | ₩643,833 | ₩648,071 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩647,561 | ₩655,716 | ₩638,763 | ₩648,084 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩648,755 | ₩655,824 | ₩641,137 | ₩649,828 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩620,119 | ₩658,795 | ₩619,971 | ₩655,851 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩649,332 | ₩650,727 | ₩623,083 | ₩630,420 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩638,548 | ₩655,891 | ₩637,448 | ₩650,405 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩633,116 | ₩644,696 | ₩625,403 | ₩637,113 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩627,724 | ₩641,818 | ₩622,882 | ₩633,733 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩628,247 | ₩651,196 | ₩625,175 | ₩641,378 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩654,657 | ₩660,981 | ₩627,818 | ₩634,712 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩653,262 | ₩666,796 | ₩634,041 | ₩650,324 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩644,490 | ₩663,643 | ₩644,490 | ₩660,438 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩642,988 | ₩651,585 | ₩628,783 | ₩636,496 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩684,755 | ₩688,203 | ₩645,590 | ₩647,199 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩700,462 | ₩707,423 | ₩688,927 | ₩693,071 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩707,262 | ₩726,979 | ₩699,483 | ₩704,486 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩687,988 | ₩707,745 | ₩687,237 | ₩702,836 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩686,311 | ₩696,860 | ₩679,162 | ₩692,186 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩698,812 | ₩708,201 | ₩681,375 | ₩683,508 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩714,653 | ₩720,259 | ₩689,182 | ₩689,919 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩733,780 | ₩733,780 | ₩709,081 | ₩711,232 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩741,559 | ₩765,392 | ₩730,064 | ₩730,842 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩740,392 | ₩762,389 | ₩731,003 | ₩758,084 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩720,943 | ₩743,665 | ₩715,055 | ₩740,553 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩701,468 | ₩728,870 | ₩698,933 | ₩716,370 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩664,945 | ₩710,106 | ₩659,915 | ₩697,417 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩677,821 | ₩693,568 | ₩669,170 | ₩680,410 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩658,426 | ₩692,079 | ₩658,426 | ₩690,684 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩629,065 | ₩669,290 | ₩622,426 | ₩664,810 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩617,423 | ₩630,473 | ₩608,516 | ₩621,393 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩620,347 | ₩646,274 | ₩608,946 | ₩624,585 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩648,889 | ₩653,637 | ₩625,309 | ₩627,496 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩650,968 | ₩667,319 | ₩646,059 | ₩658,037 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩645,442 | ₩660,787 | ₩645,281 | ₩650,915 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩629,508 | ₩653,517 | ₩616,993 | ₩640,573 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩619,609 | ₩634,296 | ₩610,738 | ₩620,776 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩601,582 | ₩619,676 | ₩594,580 | ₩614,767 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩642,719 | ₩645,777 | ₩587,485 | ₩597,934 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩656,877 | ₩677,123 | ₩644,203 | ₩653,436 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩620,722 | ₩665,199 | ₩620,722 | ₩638,481 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩577,855 | ₩579,421 | ₩550,211 | ₩556,421 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩568,479 | ₩572,221 | ₩547,394 | ₩566,843 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩585,983 | ₩590,168 | ₩543,222 | ₩553,617 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩623,700 | ₩625,490 | ₩588,437 | ₩590,878 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩677,016 | ₩680,638 | ₩622,680 | ₩635,758 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩666,648 | ₩687,116 | ₩664,649 | ₩682,153 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩683,629 | ₩690,925 | ₩668,123 | ₩671,114 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩674,240 | ₩678,653 | ₩661,672 | ₩675,903 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩687,197 | ₩696,150 | ₩680,203 | ₩682,314 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩687,398 | ₩695,432 | ₩684,205 | ₩686,338 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩692,132 | ₩697,471 | ₩686,338 | ₩687,545 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩684,903 | ₩693,420 | ₩678,559 | ₩688,363 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩678,022 | ₩679,037 | ₩658,976 | ₩668,821 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩682,717 | ₩687,156 | ₩665,038 | ₩673,582 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩676,359 | ₩690,737 | ₩675,393 | ₩685,842 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩681,375 | ₩685,574 | ₩671,745 | ₩676,681 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩727,449 | ₩735,765 | ₩677,928 | ₩681,429 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩720,273 | ₩724,297 | ₩692,106 | ₩709,435 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩719,884 | ₩724,297 | ₩707,088 | ₩717,107 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩723,572 | ₩725,638 | ₩710,347 | ₩710,884 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩742,511 | ₩743,537 | ₩719,106 | ₩723,452 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩761,182 | ₩761,182 | ₩729,756 | ₩742,645 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩764,535 | ₩778,216 | ₩759,170 | ₩764,026 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩798,577 | ₩799,623 | ₩765,555 | ₩766,453 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩780,966 | ₩817,114 | ₩777,774 | ₩795,908 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩785,835 | ₩785,835 | ₩765,602 | ₩771,242 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩770,826 | ₩781,690 | ₩769,297 | ₩778,901 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩774,394 | ₩784,628 | ₩772,275 | ₩773,495 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩783,152 | ₩786,707 | ₩774,327 | ₩779,544 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩784,749 | ₩789,376 | ₩777,975 | ₩783,783 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩773,374 | ₩788,558 | ₩772,999 | ₩786,760 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩778,686 | ₩780,376 | ₩775,266 | ₩777,130 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩777,948 | ₩784,655 | ₩773,374 | ₩776,339 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩766,131 | ₩788,585 | ₩761,853 | ₩780,845 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩764,200 | ₩773,522 | ₩754,771 | ₩756,246 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩777,948 | ₩788,679 | ₩754,181 | ₩759,479 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩771,242 | ₩781,301 | ₩755,550 | ₩776,701 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩799,074 | ₩800,737 | ₩768,666 | ₩774,126 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩803,299 | ₩813,479 | ₩800,817 | ₩801,823 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩813,895 | ₩831,545 | ₩802,199 | ₩803,258 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩791,361 | ₩817,637 | ₩784,641 | ₩817,396 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩773,924 | ₩799,684 | ₩769,900 | ₩790,918 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩759,170 | ₩767,982 | ₩736,006 | ₩767,687 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩755,133 | ₩773,643 | ₩750,827 | ₩757,735 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩747,394 | ₩752,571 | ₩737,870 | ₩752,423 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩768,438 | ₩771,242 | ₩743,397 | ₩747,327 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩778,196 | ₩780,631 | ₩769,136 | ₩773,643 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩796,941 | ₩798,638 | ₩773,612 | ₩776,459 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩800,240 | ₩809,053 | ₩792,930 | ₩803,258 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩791,361 | ₩806,142 | ₩788,625 | ₩794,969 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩800,321 | ₩807,953 | ₩774,969 | ₩785,285 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩781,449 | ₩786,224 | ₩761,222 | ₩784,628 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩784,655 | ₩795,130 | ₩779,890 | ₩782,790 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩831,130 | ₩835,288 | ₩787,431 | ₩790,328 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩853,060 | ₩857,232 | ₩827,603 | ₩829,628 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩850,686 | ₩860,652 | ₩839,151 | ₩853,664 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩849,385 | ₩864,555 | ₩843,671 | ₩859,257 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩855,461 | ₩878,116 | ₩849,184 | ₩852,725 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩873,193 | ₩896,646 | ₩855,072 | ₩865,575 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩859,914 | ₩878,008 | ₩846,488 | ₩868,982 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩832,351 | ₩860,598 | ₩832,244 | ₩857,862 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩831,600 | ₩840,526 | ₩824,612 | ₩835,530 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩818,804 | ₩832,472 | ₩813,098 | ₩827,455 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩831,600 | ₩844,744 | ₩820,440 | ₩829,185 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩839,648 | ₩872,831 | ₩827,576 | ₩831,600 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩838,548 | ₩872,618 | ₩808,999 | ₩844,476 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩876,064 | ₩887,518 | ₩859,177 | ₩863,912 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩887,773 | ₩896,210 | ₩878,330 | ₩878,974 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩887,921 | ₩899,228 | ₩873,931 | ₩880,798 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩873,757 | ₩902,903 | ₩873,099 | ₩892,856 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩886,499 | ₩898,262 | ₩876,104 | ₩876,439 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩869,746 | ₩887,317 | ₩858,962 | ₩882,301 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩906,980 | ₩907,611 | ₩864,904 | ₩866,178 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩912,077 | ₩917,389 | ₩895,995 | ₩903,842 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩912,077 | ₩921,037 | ₩880,570 | ₩906,202 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩918,784 | ₩934,812 | ₩915,390 | ₩924,431 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩898,839 | ₩915,095 | ₩895,311 | ₩906,082 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩885,251 | ₩905,840 | ₩880,222 | ₩900,703 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩901,079 | ₩910,790 | ₩886,593 | ₩891,234 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩925,276 | ₩925,276 | ₩899,751 | ₩900,408 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩918,462 | ₩939,064 | ₩905,289 | ₩916,785 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩912,185 | ₩932,156 | ₩905,726 | ₩928,226 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩903,654 | ₩924,887 | ₩898,664 | ₩919,173 | +1.72% | 137.7만 |
|---|