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 | ₩709,145 | ₩723,623 | ₩699,699 | ₩707,995 | -0.16% | 132.1만 |
| 2026.10.08 | ₩688,072 | ₩706,991 | ₩686,118 | ₩704,355 | +2.37% | 165.6만 |
| 2026.10.07 | ₩652,347 | ₩693,236 | ₩649,015 | ₩686,292 | +5.20% | 200.1만 |
| 2026.10.06 | ₩643,596 | ₩658,395 | ₩639,569 | ₩653,123 | +1.48% | 113.3만 |
| 2026.10.05 | ₩632,892 | ₩647,864 | ₩629,199 | ₩646,326 | +2.12% | 123.4만 |
| 2026.10.02 | ₩657,231 | ₩658,977 | ₩629,547 | ₩632,732 | -3.73% | 190만 |
| 2026.10.01 | ₩652,989 | ₩664,094 | ₩648,774 | ₩657,498 | +0.69% | 131.5만 |
| 2026.09.30 | ₩657,498 | ₩664,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩652,119 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩668,657 | ₩670,343 | ₩653,645 | ₩660,522 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩678,411 | ₩678,411 | ₩664,991 | ₩665,673 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩682,051 | ₩688,540 | ₩677,033 | ₩682,398 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩675,682 | ₩685,677 | ₩673,247 | ₩684,232 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩670,678 | ₩686,801 | ₩654,247 | ₩682,920 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩696,280 | ₩699,846 | ₩663,104 | ₩670,744 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩680,913 | ₩696,421 | ₩673,608 | ₩691,443 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩705,707 | ₩705,894 | ₩680,378 | ₩681,649 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩736,668 | ₩740,950 | ₩707,419 | ₩707,593 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩749,152 | ₩755,828 | ₩730,567 | ₩732,467 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩734,514 | ₩751,721 | ₩733,905 | ₩746,957 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩723,141 | ₩750,610 | ₩716,090 | ₩744,348 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩705,827 | ₩710,905 | ₩699,913 | ₩703,459 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩685,737 | ₩709,640 | ₩679,482 | ₩698,080 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩704,716 | ₩714,230 | ₩697,881 | ₩699,779 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩718,230 | ₩721,009 | ₩704,275 | ₩707,326 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩744,589 | ₩754,163 | ₩723,609 | ₩725,777 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩755,976 | ₩770,694 | ₩746,676 | ₩749,433 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩725,563 | ₩755,735 | ₩723,837 | ₩748,429 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩722,525 | ₩739,920 | ₩720,224 | ₩728,078 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩731,731 | ₩741,452 | ₩723,087 | ₩727,369 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩712,370 | ₩740,308 | ₩709,145 | ₩732,574 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩722,967 | ₩729,389 | ₩700,087 | ₩705,466 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩735,906 | ₩742,555 | ₩726,807 | ₩735,946 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩712,651 | ₩741,592 | ₩711,821 | ₩739,344 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩707,593 | ₩722,445 | ₩705,901 | ₩719,635 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩713,454 | ₩722,820 | ₩701,219 | ₩714,123 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩718,511 | ₩729,068 | ₩709,279 | ₩713,333 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩698,441 | ₩725,027 | ₩696,963 | ₩713,654 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩668,082 | ₩704,311 | ₩668,082 | ₩690,788 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩684,954 | ₩690,065 | ₩656,334 | ₩658,930 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩677,301 | ₩698,147 | ₩673,688 | ₩686,158 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩650,166 | ₩668,363 | ₩646,874 | ₩666,650 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩663,104 | ₩671,494 | ₩646,633 | ₩655,090 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩682,840 | ₩690,012 | ₩664,991 | ₩670,343 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩652,440 | ₩691,671 | ₩650,341 | ₩684,820 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩638,150 | ₩661,325 | ₩636,251 | ₩653,136 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩643,917 | ₩661,726 | ₩630,577 | ₩635,648 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩653,712 | ₩679,709 | ₩645,148 | ₩645,229 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩624,784 | ₩676,123 | ₩618,161 | ₩639,796 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩678,960 | ₩685,476 | ₩646,914 | ₩650,714 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩679,589 | ₩695,765 | ₩667,988 | ₩668,925 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩681,141 | ₩699,652 | ₩676,708 | ₩699,257 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩682,385 | ₩706,590 | ₩679,401 | ₩701,131 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩663,238 | ₩687,710 | ₩661,713 | ₩684,472 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩649,537 | ₩667,426 | ₩643,168 | ₩661,940 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩635,555 | ₩652,360 | ₩630,858 | ₩645,804 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩631,715 | ₩636,224 | ₩617,512 | ₩627,513 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩655,625 | ₩659,920 | ₩634,431 | ₩634,431 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩655,625 | ₩663,599 | ₩650,286 | ₩659,947 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩648,467 | ₩663,900 | ₩642,874 | ₩658,729 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩617,037 | ₩641,482 | ₩610,133 | ₩639,756 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩655,933 | ₩656,950 | ₩632,083 | ₩637,000 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩649,912 | ₩658,742 | ₩643,543 | ₩649,443 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩635,220 | ₩651,116 | ₩632,263 | ₩643,663 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩651,571 | ₩658,288 | ₩637,883 | ₩642,031 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩650,273 | ₩660,161 | ₩637,843 | ₩641,937 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩628,865 | ₩650,648 | ₩618,201 | ₩650,112 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩652,159 | ₩656,983 | ₩645,122 | ₩649,229 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩662,315 | ₩663,332 | ₩650,340 | ₩660,910 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩642,325 | ₩650,273 | ₩634,859 | ₩646,272 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩631,541 | ₩655,545 | ₩625,573 | ₩650,233 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩626,644 | ₩643,476 | ₩619,485 | ₩632,183 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩608,795 | ₩624,182 | ₩605,061 | ₩614,321 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩623,232 | ₩636,411 | ₩616,207 | ₩618,549 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩590,611 | ₩624,958 | ₩586,985 | ₩615,511 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩604,473 | ₩607,457 | ₩589,273 | ₩590,343 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩605,717 | ₩620,261 | ₩600,820 | ₩608,808 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩618,856 | ₩628,396 | ₩608,233 | ₩609,464 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩618,830 | ₩625,841 | ₩598,238 | ₩614,602 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩604,326 | ₩632,504 | ₩602,881 | ₩626,296 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩624,717 | ₩625,520 | ₩605,637 | ₩609,597 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩639,167 | ₩643,603 | ₩618,415 | ₩628,610 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩641,736 | ₩655,986 | ₩635,555 | ₩642,044 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩647,704 | ₩654,421 | ₩630,089 | ₩644,921 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩669,607 | ₩669,607 | ₩646,928 | ₩650,273 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩656,776 | ₩686,399 | ₩651,878 | ₩673,153 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩663,466 | ₩677,769 | ₩653,685 | ₩663,947 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩664,268 | ₩689,343 | ₩660,642 | ₩673,193 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩670,303 | ₩670,544 | ₩648,948 | ₩664,924 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩661,633 | ₩678,719 | ₩654,835 | ₩660,415 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩671,012 | ₩673,604 | ₩643,703 | ₩652,333 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩672,056 | ₩677,983 | ₩656,963 | ₩671,012 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩681,127 | ₩686,934 | ₩662,047 | ₩679,388 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩689,075 | ₩695,324 | ₩662,850 | ₩665,901 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩685,061 | ₩706,121 | ₩685,061 | ₩691,363 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩706,897 | ₩709,319 | ₩685,289 | ₩686,172 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩695,578 | ₩714,497 | ₩695,203 | ₩708,757 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩676,096 | ₩714,497 | ₩676,096 | ₩695,578 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩576,669 | ₩683,268 | ₩565,450 | ₩655,531 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩586,691 | ₩588,417 | ₩575,987 | ₩579,787 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩592,752 | ₩601,623 | ₩582,088 | ₩590,852 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩580,696 | ₩607,833 | ₩578,007 | ₩595,428 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩587,427 | ₩597,702 | ₩578,448 | ₩584,630 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩579,519 | ₩589,888 | ₩568,681 | ₩578,743 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩579,211 | ₩585,573 | ₩566,888 | ₩576,549 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩565,376 | ₩590,062 | ₩562,830 | ₩579,024 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩555,288 | ₩572,668 | ₩552,585 | ₩561,295 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩570,206 | ₩571,973 | ₩556,960 | ₩559,061 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩572,427 | ₩585,540 | ₩570,420 | ₩571,906 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩560,011 | ₩570,942 | ₩550,243 | ₩568,989 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩586,048 | ₩586,684 | ₩553,789 | ₩561,335 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩585,714 | ₩594,315 | ₩580,134 | ₩586,396 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩603,155 | ₩606,761 | ₩584,148 | ₩590,745 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩584,296 | ₩600,218 | ₩579,358 | ₩597,488 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩580,897 | ₩603,443 | ₩576,468 | ₩593,501 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩595,414 | ₩600,499 | ₩562,673 | ₩580,964 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩680,833 | ₩693,156 | ₩654,030 | ₩663,412 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩686,399 | ₩697,103 | ₩677,769 | ₩693,089 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩699,779 | ₩699,779 | ₩672,715 | ₩690,333 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩700,114 | ₩705,131 | ₩679,709 | ₩699,619 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩722,525 | ₩725,188 | ₩698,321 | ₩699,030 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩715,969 | ₩722,459 | ₩707,352 | ₩718,190 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩711,995 | ₩721,729 | ₩699,204 | ₩717,990 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩719,568 | ₩727,463 | ₩708,008 | ₩711,085 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩691,617 | ₩719,582 | ₩687,737 | ₩710,711 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩680,552 | ₩692,781 | ₩676,444 | ₩684,205 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩640,050 | ₩674,959 | ₩636,920 | ₩674,491 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩655,919 | ₩666,195 | ₩626,724 | ₩636,879 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩655,050 | ₩658,221 | ₩638,672 | ₩651,102 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩660,977 | ₩666,168 | ₩642,258 | ₩646,486 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩645,978 | ₩654,113 | ₩637,201 | ₩646,500 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩647,169 | ₩654,220 | ₩639,569 | ₩648,239 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩618,602 | ₩657,184 | ₩618,455 | ₩654,247 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩647,744 | ₩649,136 | ₩621,559 | ₩628,878 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩636,986 | ₩654,287 | ₩635,889 | ₩648,814 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩631,567 | ₩643,120 | ₩623,874 | ₩635,555 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩626,189 | ₩640,248 | ₩621,358 | ₩632,183 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩626,711 | ₩649,604 | ₩623,646 | ₩639,810 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩653,056 | ₩659,365 | ₩626,282 | ₩633,160 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩651,664 | ₩665,165 | ₩632,491 | ₩648,734 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩642,914 | ₩662,021 | ₩642,914 | ₩658,823 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩641,415 | ₩649,992 | ₩627,246 | ₩634,939 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩683,081 | ₩686,520 | ₩644,011 | ₩645,617 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩698,749 | ₩705,693 | ₩687,242 | ₩691,376 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩705,533 | ₩725,201 | ₩697,772 | ₩702,763 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩686,305 | ₩706,014 | ₩685,556 | ₩701,117 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩684,633 | ₩695,156 | ₩677,501 | ₩690,493 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩697,103 | ₩706,469 | ₩679,709 | ₩681,837 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩712,905 | ₩718,498 | ₩687,496 | ₩688,232 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩731,985 | ₩731,985 | ₩707,347 | ₩709,493 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩739,746 | ₩763,521 | ₩728,279 | ₩729,055 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩738,582 | ₩760,525 | ₩729,215 | ₩756,230 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩719,180 | ₩741,846 | ₩713,306 | ₩738,742 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩699,752 | ₩727,088 | ₩697,224 | ₩714,618 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩663,318 | ₩708,369 | ₩658,301 | ₩695,712 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩676,163 | ₩691,872 | ₩667,533 | ₩678,746 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩656,816 | ₩690,386 | ₩656,816 | ₩688,995 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩627,527 | ₩667,654 | ₩620,904 | ₩663,185 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩615,913 | ₩628,932 | ₩607,028 | ₩619,873 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩618,830 | ₩644,693 | ₩607,457 | ₩623,058 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩647,302 | ₩652,039 | ₩623,780 | ₩625,961 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩649,376 | ₩665,687 | ₩644,479 | ₩656,428 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩643,864 | ₩659,171 | ₩643,703 | ₩649,323 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩627,968 | ₩651,919 | ₩615,485 | ₩639,007 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩618,094 | ₩632,745 | ₩609,244 | ₩619,258 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩600,111 | ₩618,161 | ₩593,126 | ₩613,263 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩641,148 | ₩644,198 | ₩586,048 | ₩596,471 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩655,270 | ₩675,468 | ₩642,627 | ₩651,838 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩619,204 | ₩663,573 | ₩619,204 | ₩636,920 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩576,441 | ₩578,004 | ₩548,865 | ₩555,060 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩567,089 | ₩570,822 | ₩546,055 | ₩565,456 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩584,550 | ₩588,724 | ₩541,894 | ₩552,264 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩622,175 | ₩623,961 | ₩586,998 | ₩589,434 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩675,361 | ₩678,973 | ₩621,158 | ₩634,203 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩665,018 | ₩685,436 | ₩663,024 | ₩680,485 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩681,957 | ₩689,236 | ₩666,490 | ₩669,473 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩672,591 | ₩676,993 | ₩660,054 | ₩674,250 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩685,516 | ₩694,447 | ₩678,540 | ₩680,646 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩685,717 | ₩693,731 | ₩682,532 | ₩684,660 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩690,440 | ₩695,765 | ₩684,660 | ₩685,864 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩683,228 | ₩691,724 | ₩676,899 | ₩686,680 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩676,364 | ₩677,377 | ₩657,364 | ₩667,185 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩681,047 | ₩685,476 | ₩663,412 | ₩671,935 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩674,705 | ₩689,048 | ₩673,742 | ₩684,165 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩679,709 | ₩683,897 | ₩670,102 | ₩675,026 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩725,670 | ₩733,965 | ₩676,270 | ₩679,763 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩718,511 | ₩722,525 | ₩690,413 | ₩707,700 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩718,123 | ₩722,525 | ₩705,359 | ₩715,354 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩721,803 | ₩723,863 | ₩708,610 | ₩709,145 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩740,696 | ₩741,719 | ₩717,347 | ₩721,682 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩759,321 | ₩759,321 | ₩727,971 | ₩740,829 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩762,666 | ₩776,313 | ₩757,314 | ₩762,157 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩796,624 | ₩797,668 | ₩763,683 | ₩764,579 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩779,056 | ₩815,116 | ₩775,872 | ₩793,962 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩783,913 | ₩783,913 | ₩763,729 | ₩769,356 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩768,941 | ₩779,779 | ₩767,416 | ₩776,996 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩772,500 | ₩782,709 | ₩770,386 | ₩771,604 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩781,237 | ₩784,783 | ₩772,433 | ₩777,638 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩782,830 | ₩787,446 | ₩776,073 | ₩781,866 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩771,483 | ₩786,629 | ₩771,109 | ₩784,837 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩776,782 | ₩778,468 | ₩773,370 | ₩775,230 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩776,046 | ₩782,736 | ₩771,483 | ₩774,440 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩764,258 | ₩786,656 | ₩759,990 | ₩778,936 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩762,331 | ₩771,630 | ₩752,925 | ₩754,397 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩776,046 | ₩786,750 | ₩752,336 | ₩757,621 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩769,356 | ₩779,391 | ₩753,702 | ₩774,801 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩797,119 | ₩798,779 | ₩766,787 | ₩772,233 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩801,334 | ₩811,490 | ₩798,859 | ₩799,862 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩811,904 | ₩829,511 | ₩800,237 | ₩801,294 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩789,426 | ₩815,638 | ₩782,722 | ₩815,397 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩772,032 | ₩797,728 | ₩768,018 | ₩788,984 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩757,314 | ₩766,104 | ₩734,206 | ₩765,810 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩753,286 | ₩771,751 | ₩748,991 | ₩755,882 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩745,566 | ₩750,731 | ₩736,066 | ₩750,583 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩766,559 | ₩769,356 | ₩741,579 | ₩745,499 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩776,293 | ₩778,722 | ₩767,255 | ₩771,751 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩794,992 | ₩796,685 | ₩771,720 | ₩774,561 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩798,284 | ₩807,074 | ₩790,991 | ₩801,294 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩789,426 | ₩804,171 | ₩786,696 | ₩793,025 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩798,364 | ₩805,977 | ₩773,074 | ₩783,365 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩779,538 | ₩784,301 | ₩759,361 | ₩782,709 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩782,736 | ₩793,186 | ₩777,983 | ₩780,876 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩829,098 | ₩833,246 | ₩785,506 | ₩788,396 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩850,974 | ₩855,136 | ₩825,579 | ₩827,599 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩848,606 | ₩858,547 | ₩837,099 | ₩851,576 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩847,308 | ₩862,441 | ₩841,608 | ₩857,156 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩853,369 | ₩875,968 | ₩847,107 | ₩850,640 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩871,058 | ₩894,453 | ₩852,981 | ₩863,458 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩857,812 | ₩875,861 | ₩844,418 | ₩866,857 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩830,315 | ₩858,494 | ₩830,208 | ₩855,764 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩829,566 | ₩838,471 | ₩822,595 | ₩833,487 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩816,802 | ₩830,436 | ₩811,110 | ₩825,432 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩829,566 | ₩842,679 | ₩818,434 | ₩827,158 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩837,594 | ₩870,697 | ₩825,552 | ₩829,566 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩836,497 | ₩870,484 | ₩807,021 | ₩842,411 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩873,921 | ₩885,348 | ₩857,076 | ₩861,799 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩885,602 | ₩894,018 | ₩876,183 | ₩876,825 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩885,749 | ₩897,029 | ₩871,794 | ₩878,644 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩871,620 | ₩900,695 | ₩870,964 | ₩890,673 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩884,331 | ₩896,065 | ₩873,961 | ₩874,296 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩867,619 | ₩885,147 | ₩856,862 | ₩880,143 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩904,762 | ₩905,391 | ₩862,789 | ₩864,060 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩909,847 | ₩915,145 | ₩893,804 | ₩901,631 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩909,847 | ₩918,785 | ₩878,417 | ₩903,986 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩916,537 | ₩932,526 | ₩913,152 | ₩922,170 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩896,641 | ₩912,857 | ₩893,122 | ₩903,866 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩883,087 | ₩903,625 | ₩878,069 | ₩898,501 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩898,875 | ₩908,562 | ₩884,425 | ₩889,054 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩923,013 | ₩923,013 | ₩897,550 | ₩898,206 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩916,216 | ₩936,768 | ₩903,075 | ₩914,543 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩909,954 | ₩929,877 | ₩903,511 | ₩925,956 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩901,444 | ₩922,625 | ₩896,467 | ₩916,925 | +1.72% | 137.7만 |
|---|