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 | ₩710,767 | ₩725,277 | ₩701,299 | ₩709,614 | -0.16% | 132.1만 |
| 2026.10.08 | ₩689,645 | ₩708,608 | ₩687,687 | ₩705,966 | +2.37% | 165.6만 |
| 2026.10.07 | ₩653,839 | ₩694,822 | ₩650,499 | ₩687,862 | +5.20% | 200.1만 |
| 2026.10.06 | ₩645,068 | ₩659,900 | ₩641,031 | ₩654,617 | +1.48% | 113.3만 |
| 2026.10.05 | ₩634,340 | ₩649,346 | ₩630,638 | ₩647,804 | +2.12% | 123.4만 |
| 2026.10.02 | ₩658,734 | ₩660,484 | ₩630,987 | ₩634,179 | -3.73% | 190만 |
| 2026.10.01 | ₩654,482 | ₩665,613 | ₩650,258 | ₩659,002 | +0.69% | 131.5만 |
| 2026.09.30 | ₩659,002 | ₩666,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653,611 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩670,186 | ₩671,876 | ₩655,140 | ₩662,033 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩679,963 | ₩679,963 | ₩666,512 | ₩667,196 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩683,610 | ₩690,115 | ₩678,581 | ₩683,959 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩677,227 | ₩687,245 | ₩674,786 | ₩685,796 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩672,211 | ₩688,371 | ₩655,743 | ₩684,482 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩697,873 | ₩701,447 | ₩664,621 | ₩672,278 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩682,471 | ₩698,014 | ₩675,148 | ₩693,025 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩707,321 | ₩707,508 | ₩681,934 | ₩683,208 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩738,353 | ₩742,644 | ₩709,037 | ₩709,211 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩750,865 | ₩757,557 | ₩732,238 | ₩734,142 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩736,194 | ₩753,440 | ₩735,584 | ₩748,666 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩724,795 | ₩752,327 | ₩717,727 | ₩746,051 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩707,441 | ₩712,531 | ₩701,514 | ₩705,068 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩687,305 | ₩711,263 | ₩681,036 | ₩699,676 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩706,328 | ₩715,863 | ₩699,477 | ₩701,380 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩719,873 | ₩722,658 | ₩705,886 | ₩708,943 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩746,292 | ₩755,887 | ₩725,264 | ₩727,437 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩757,705 | ₩772,456 | ₩748,384 | ₩751,147 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩727,222 | ₩757,463 | ₩725,492 | ₩750,141 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩724,178 | ₩741,612 | ₩721,871 | ₩729,743 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩733,404 | ₩743,147 | ₩724,741 | ₩729,032 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩713,999 | ₩742,001 | ₩710,767 | ₩734,249 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩724,620 | ₩731,057 | ₩701,688 | ₩707,079 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩737,589 | ₩744,254 | ₩728,469 | ₩737,629 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩714,281 | ₩743,288 | ₩713,449 | ₩741,035 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩709,211 | ₩724,097 | ₩707,515 | ₩721,281 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩715,085 | ₩724,473 | ₩702,823 | ₩715,756 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩720,155 | ₩730,736 | ₩710,901 | ₩714,965 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩700,039 | ₩726,686 | ₩698,557 | ₩715,286 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩669,610 | ₩705,922 | ₩669,610 | ₩692,368 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩686,521 | ₩691,643 | ₩657,835 | ₩660,437 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩678,850 | ₩699,744 | ₩675,229 | ₩687,728 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩651,653 | ₩669,891 | ₩648,354 | ₩668,175 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩664,621 | ₩673,029 | ₩648,112 | ₩656,588 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩684,402 | ₩691,590 | ₩666,512 | ₩671,876 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩653,933 | ₩693,253 | ₩651,828 | ₩686,386 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩639,610 | ₩662,837 | ₩637,706 | ₩654,630 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩645,390 | ₩663,240 | ₩632,019 | ₩637,102 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩655,207 | ₩681,264 | ₩646,624 | ₩646,704 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩626,213 | ₩677,670 | ₩619,574 | ₩641,259 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩680,513 | ₩687,044 | ₩648,394 | ₩652,203 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩681,143 | ₩697,356 | ₩669,516 | ₩670,455 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩682,699 | ₩701,252 | ₩678,256 | ₩700,857 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩683,946 | ₩708,206 | ₩680,955 | ₩702,734 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩664,755 | ₩689,283 | ₩663,226 | ₩686,038 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩651,022 | ₩668,953 | ₩644,639 | ₩663,454 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩637,008 | ₩653,852 | ₩632,301 | ₩647,281 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩633,159 | ₩637,679 | ₩618,924 | ₩628,948 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩657,124 | ₩661,429 | ₩635,882 | ₩635,882 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩657,124 | ₩665,117 | ₩651,773 | ₩661,456 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩649,950 | ₩665,419 | ₩644,344 | ₩660,236 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩618,448 | ₩642,949 | ₩611,528 | ₩641,219 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩657,433 | ₩658,452 | ₩633,528 | ₩638,457 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩651,398 | ₩660,249 | ₩645,014 | ₩650,929 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩636,673 | ₩652,605 | ₩633,709 | ₩645,135 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩653,061 | ₩659,793 | ₩639,342 | ₩643,499 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩651,760 | ₩661,671 | ₩639,301 | ₩643,405 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩630,303 | ₩652,136 | ₩619,615 | ₩651,599 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩653,651 | ₩658,486 | ₩646,597 | ₩650,714 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩663,830 | ₩664,849 | ₩651,827 | ₩662,422 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩643,794 | ₩651,760 | ₩636,311 | ₩647,750 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩632,985 | ₩657,044 | ₩627,004 | ₩651,720 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩628,077 | ₩644,947 | ₩620,902 | ₩633,629 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩610,187 | ₩625,609 | ₩606,445 | ₩615,725 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩624,657 | ₩637,867 | ₩617,616 | ₩619,963 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩591,962 | ₩626,387 | ₩588,327 | ₩616,919 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩605,855 | ₩608,846 | ₩590,621 | ₩591,693 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩607,102 | ₩621,680 | ₩602,194 | ₩610,200 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩620,272 | ₩629,834 | ₩609,624 | ₩610,857 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩620,245 | ₩627,272 | ₩599,606 | ₩616,007 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩605,708 | ₩633,951 | ₩604,259 | ₩627,728 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩626,146 | ₩626,950 | ₩607,022 | ₩610,992 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩640,629 | ₩645,075 | ₩619,829 | ₩630,048 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩643,204 | ₩657,486 | ₩637,008 | ₩643,512 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩649,185 | ₩655,917 | ₩631,530 | ₩646,396 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩671,138 | ₩671,138 | ₩648,407 | ₩651,760 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩658,278 | ₩687,969 | ₩653,369 | ₩674,692 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩664,983 | ₩679,319 | ₩655,180 | ₩665,466 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩665,788 | ₩690,919 | ₩662,153 | ₩674,733 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩671,836 | ₩672,077 | ₩650,432 | ₩666,445 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩663,146 | ₩680,271 | ₩656,333 | ₩661,925 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩672,547 | ₩675,144 | ₩645,175 | ₩653,825 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩673,593 | ₩679,534 | ₩658,465 | ₩672,547 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩682,685 | ₩688,505 | ₩663,561 | ₩680,942 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩690,651 | ₩696,914 | ₩664,366 | ₩667,424 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩686,628 | ₩707,736 | ₩686,628 | ₩692,944 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩708,514 | ₩710,941 | ₩686,856 | ₩687,741 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩697,169 | ₩716,131 | ₩696,793 | ₩710,378 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩677,643 | ₩716,131 | ₩677,643 | ₩697,169 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩577,988 | ₩684,831 | ₩566,743 | ₩657,030 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩588,032 | ₩589,762 | ₩577,304 | ₩581,112 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩594,107 | ₩602,999 | ₩583,419 | ₩592,203 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩582,024 | ₩609,223 | ₩579,329 | ₩596,790 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩588,770 | ₩599,069 | ₩579,771 | ₩585,967 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩580,844 | ₩591,238 | ₩569,982 | ₩580,066 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩580,536 | ₩586,913 | ₩568,185 | ₩577,867 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩566,669 | ₩591,412 | ₩564,117 | ₩580,348 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩556,557 | ₩573,978 | ₩553,848 | ₩562,579 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩571,510 | ₩573,281 | ₩558,234 | ₩560,339 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩573,737 | ₩586,879 | ₩571,725 | ₩573,214 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩561,291 | ₩572,248 | ₩551,502 | ₩570,290 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩587,389 | ₩588,026 | ₩555,055 | ₩562,619 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩587,053 | ₩595,674 | ₩581,461 | ₩587,737 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩604,534 | ₩608,148 | ₩585,484 | ₩592,096 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩585,632 | ₩601,591 | ₩580,683 | ₩598,855 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩582,226 | ₩604,823 | ₩577,787 | ₩594,858 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩596,776 | ₩601,872 | ₩563,960 | ₩582,293 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩682,390 | ₩694,741 | ₩655,526 | ₩664,929 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩687,969 | ₩698,697 | ₩679,319 | ₩694,674 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩701,380 | ₩701,380 | ₩674,254 | ₩691,912 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩701,715 | ₩706,744 | ₩681,264 | ₩701,219 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩724,178 | ₩726,847 | ₩699,918 | ₩700,629 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩717,607 | ₩724,111 | ₩708,970 | ₩719,833 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩713,624 | ₩723,380 | ₩700,803 | ₩719,632 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩721,214 | ₩729,126 | ₩709,627 | ₩712,712 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩693,199 | ₩721,227 | ₩689,310 | ₩712,336 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩682,108 | ₩694,366 | ₩677,991 | ₩685,770 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩641,514 | ₩676,503 | ₩638,376 | ₩676,033 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩657,419 | ₩667,719 | ₩628,157 | ₩638,336 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩656,548 | ₩659,726 | ₩640,133 | ₩652,591 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩662,489 | ₩667,692 | ₩643,727 | ₩647,965 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩647,455 | ₩655,609 | ₩638,658 | ₩647,978 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩648,649 | ₩655,716 | ₩641,031 | ₩649,722 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩620,017 | ₩658,687 | ₩619,869 | ₩655,743 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩649,225 | ₩650,620 | ₩622,981 | ₩630,316 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩638,443 | ₩655,783 | ₩637,344 | ₩650,298 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩633,012 | ₩644,591 | ₩625,301 | ₩637,008 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩627,621 | ₩641,713 | ₩622,780 | ₩633,629 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩628,144 | ₩651,089 | ₩625,073 | ₩641,273 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩654,549 | ₩660,873 | ₩627,715 | ₩634,608 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩653,155 | ₩666,686 | ₩633,937 | ₩650,218 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩644,384 | ₩663,535 | ₩644,384 | ₩660,329 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩642,882 | ₩651,478 | ₩628,680 | ₩636,391 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩684,643 | ₩688,090 | ₩645,484 | ₩647,093 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩700,347 | ₩707,307 | ₩688,814 | ₩692,958 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩707,146 | ₩726,860 | ₩699,368 | ₩704,370 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩687,875 | ₩707,629 | ₩687,124 | ₩702,721 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩686,199 | ₩696,746 | ₩679,051 | ₩692,073 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩698,697 | ₩708,085 | ₩681,264 | ₩683,396 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩714,536 | ₩720,141 | ₩689,069 | ₩689,806 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩733,659 | ₩733,659 | ₩708,965 | ₩711,116 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩741,437 | ₩765,267 | ₩729,944 | ₩730,722 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩740,271 | ₩762,264 | ₩730,883 | ₩757,959 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩720,825 | ₩743,543 | ₩714,938 | ₩740,432 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩701,353 | ₩728,751 | ₩698,818 | ₩716,252 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩664,835 | ₩709,989 | ₩659,806 | ₩697,303 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩677,710 | ₩693,454 | ₩669,060 | ₩680,298 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩658,318 | ₩691,965 | ₩658,318 | ₩690,571 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩628,962 | ₩669,181 | ₩622,324 | ₩664,701 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩617,321 | ₩630,370 | ₩608,417 | ₩621,291 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩620,245 | ₩646,168 | ₩608,846 | ₩624,483 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩648,783 | ₩653,530 | ₩625,207 | ₩627,393 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩650,861 | ₩667,209 | ₩645,953 | ₩657,929 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩645,336 | ₩660,678 | ₩645,175 | ₩650,808 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩629,404 | ₩653,410 | ₩616,892 | ₩640,468 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩619,507 | ₩634,192 | ₩610,637 | ₩620,674 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩601,483 | ₩619,574 | ₩594,483 | ₩614,666 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩642,614 | ₩645,672 | ₩587,389 | ₩597,836 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩656,769 | ₩677,012 | ₩644,097 | ₩653,329 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩620,620 | ₩665,090 | ₩620,620 | ₩638,376 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩577,760 | ₩579,326 | ₩550,120 | ₩556,329 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩568,386 | ₩572,127 | ₩547,304 | ₩566,750 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩585,887 | ₩590,071 | ₩543,133 | ₩553,527 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩623,598 | ₩625,388 | ₩588,341 | ₩590,782 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩676,905 | ₩680,526 | ₩622,578 | ₩635,654 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩666,539 | ₩687,003 | ₩664,540 | ₩682,041 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩683,517 | ₩690,812 | ₩668,014 | ₩671,004 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩674,129 | ₩678,541 | ₩661,563 | ₩675,792 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩687,084 | ₩696,035 | ₩680,091 | ₩682,202 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩687,285 | ₩695,318 | ₩684,093 | ₩686,226 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩692,019 | ₩697,356 | ₩686,226 | ₩687,432 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩684,791 | ₩693,306 | ₩678,447 | ₩688,251 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩677,911 | ₩678,926 | ₩658,868 | ₩668,711 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩682,605 | ₩687,044 | ₩664,929 | ₩673,472 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩676,248 | ₩690,624 | ₩675,282 | ₩685,729 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩681,264 | ₩685,461 | ₩671,635 | ₩676,570 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩727,329 | ₩735,644 | ₩677,817 | ₩681,317 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩720,155 | ₩724,178 | ₩691,992 | ₩709,319 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩719,766 | ₩724,178 | ₩706,972 | ₩716,990 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩723,454 | ₩725,519 | ₩710,231 | ₩710,767 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩742,390 | ₩743,415 | ₩718,988 | ₩723,333 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩761,057 | ₩761,057 | ₩729,636 | ₩742,524 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩764,410 | ₩778,089 | ₩759,046 | ₩763,900 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩798,446 | ₩799,492 | ₩765,429 | ₩766,328 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩780,838 | ₩816,980 | ₩777,646 | ₩795,778 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩785,706 | ₩785,706 | ₩765,476 | ₩771,115 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩770,700 | ₩781,562 | ₩769,171 | ₩778,773 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩774,267 | ₩784,499 | ₩772,148 | ₩773,368 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩783,024 | ₩786,578 | ₩774,200 | ₩779,416 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩784,620 | ₩789,247 | ₩777,847 | ₩783,654 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩773,248 | ₩788,428 | ₩772,872 | ₩786,631 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩778,558 | ₩780,248 | ₩775,138 | ₩777,003 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩777,821 | ₩784,526 | ₩773,248 | ₩776,211 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩766,006 | ₩788,455 | ₩761,728 | ₩780,717 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩764,075 | ₩773,395 | ₩754,647 | ₩756,122 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩777,821 | ₩788,549 | ₩754,057 | ₩759,354 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩771,115 | ₩781,173 | ₩755,426 | ₩776,573 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩798,942 | ₩800,605 | ₩768,540 | ₩773,999 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩803,167 | ₩813,346 | ₩800,686 | ₩801,692 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩813,761 | ₩831,408 | ₩802,067 | ₩803,127 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩791,231 | ₩817,503 | ₩784,513 | ₩817,261 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩773,797 | ₩799,553 | ₩769,774 | ₩790,789 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩759,046 | ₩767,856 | ₩735,885 | ₩767,561 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩755,009 | ₩773,516 | ₩750,704 | ₩757,611 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩747,271 | ₩752,448 | ₩737,749 | ₩752,300 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩768,312 | ₩771,115 | ₩743,275 | ₩747,204 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩778,069 | ₩780,503 | ₩769,010 | ₩773,516 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩796,810 | ₩798,507 | ₩773,485 | ₩776,332 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩800,109 | ₩808,920 | ₩792,800 | ₩803,127 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩791,231 | ₩806,010 | ₩788,496 | ₩794,839 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩800,190 | ₩807,820 | ₩774,842 | ₩785,156 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩781,321 | ₩786,095 | ₩761,097 | ₩784,499 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩784,526 | ₩795,000 | ₩779,762 | ₩782,662 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩830,994 | ₩835,151 | ₩787,302 | ₩790,199 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩852,921 | ₩857,091 | ₩827,467 | ₩829,492 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩850,547 | ₩860,511 | ₩839,014 | ₩853,524 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩849,246 | ₩864,413 | ₩843,533 | ₩859,116 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩855,321 | ₩877,972 | ₩849,045 | ₩852,585 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩873,050 | ₩896,499 | ₩854,932 | ₩865,433 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩859,773 | ₩877,864 | ₩846,349 | ₩868,839 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩832,214 | ₩860,457 | ₩832,107 | ₩857,722 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩831,463 | ₩840,388 | ₩824,476 | ₩835,393 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩818,670 | ₩832,335 | ₩812,965 | ₩827,319 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩831,463 | ₩844,606 | ₩820,306 | ₩829,049 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩839,510 | ₩872,688 | ₩827,440 | ₩831,463 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩838,410 | ₩872,475 | ₩808,866 | ₩844,338 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩875,920 | ₩887,373 | ₩859,036 | ₩863,770 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩887,627 | ₩896,063 | ₩878,186 | ₩878,830 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩887,775 | ₩899,080 | ₩873,788 | ₩880,654 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩873,613 | ₩902,755 | ₩872,956 | ₩892,710 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩886,353 | ₩898,115 | ₩875,960 | ₩876,295 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩869,603 | ₩887,171 | ₩858,821 | ₩882,156 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩906,832 | ₩907,462 | ₩864,762 | ₩866,036 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩911,928 | ₩917,238 | ₩895,848 | ₩903,693 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩911,928 | ₩920,886 | ₩880,426 | ₩906,054 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩918,633 | ₩934,659 | ₩915,240 | ₩924,279 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩898,691 | ₩914,945 | ₩895,164 | ₩905,933 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩885,106 | ₩905,692 | ₩880,077 | ₩900,555 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩900,931 | ₩910,640 | ₩886,447 | ₩891,087 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩925,124 | ₩925,124 | ₩899,603 | ₩900,260 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩918,311 | ₩938,910 | ₩905,140 | ₩916,635 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩912,035 | ₩932,003 | ₩905,578 | ₩928,074 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩903,506 | ₩924,735 | ₩898,517 | ₩919,022 | +1.72% | 137.7만 |
|---|