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 | ₩709,098 | ₩723,574 | ₩699,652 | ₩707,947 | -0.16% | 132.1만 |
| 2026.10.08 | ₩688,025 | ₩706,944 | ₩686,072 | ₩704,308 | +2.37% | 165.6만 |
| 2026.10.07 | ₩652,303 | ₩693,190 | ₩648,971 | ₩686,246 | +5.20% | 200.1만 |
| 2026.10.06 | ₩643,553 | ₩658,350 | ₩639,526 | ₩653,079 | +1.48% | 113.3만 |
| 2026.10.05 | ₩632,850 | ₩647,821 | ₩629,157 | ₩646,282 | +2.12% | 123.4만 |
| 2026.10.02 | ₩657,186 | ₩658,932 | ₩629,505 | ₩632,689 | -3.73% | 190만 |
| 2026.10.01 | ₩652,945 | ₩664,050 | ₩648,731 | ₩657,454 | +0.69% | 131.5만 |
| 2026.09.30 | ₩657,454 | ₩664,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩652,075 |
| -0.82% |
| 131.7만 |
| 2026.09.29 | ₩668,612 | ₩670,298 | ₩653,601 | ₩660,478 | -1.22% | 151.3만 |
|---|
| 2026.09.28 | ₩678,366 | ₩678,366 | ₩664,946 | ₩665,629 | -1.88% | 125.5만 |
|---|
| 2026.09.25 | ₩682,005 | ₩688,494 | ₩676,988 | ₩682,353 | +0.05% | 84.1만 |
|---|
| 2026.09.24 | ₩675,636 | ₩685,631 | ₩673,201 | ₩684,186 | +1.27% | 122.2만 |
|---|
| 2026.09.23 | ₩670,632 | ₩686,754 | ₩654,203 | ₩682,874 | +1.83% | 182.2만 |
|---|
| 2026.09.22 | ₩696,234 | ₩699,799 | ₩663,060 | ₩670,699 | -3.67% | 196.4만 |
|---|
| 2026.09.21 | ₩680,867 | ₩696,374 | ₩673,562 | ₩691,397 | +1.55% | 152만 |
|---|
| 2026.09.18 | ₩705,659 | ₩705,846 | ₩680,332 | ₩681,603 | -3.41% | 174만 |
|---|
| 2026.09.17 | ₩736,619 | ₩740,900 | ₩707,372 | ₩707,546 | -3.95% | 128.4만 |
|---|
| 2026.09.16 | ₩749,101 | ₩755,778 | ₩730,518 | ₩732,418 | -2.23% | 154.7만 |
|---|
| 2026.09.15 | ₩734,465 | ₩751,670 | ₩733,856 | ₩746,907 | +1.69% | 149만 |
|---|
| 2026.09.14 | ₩723,092 | ₩750,560 | ₩716,041 | ₩744,298 | +2.93% | 172.6만 |
|---|
| 2026.09.11 | ₩705,780 | ₩710,857 | ₩699,866 | ₩703,411 | -0.34% | 101.8만 |
|---|
| 2026.09.10 | ₩685,691 | ₩709,593 | ₩679,436 | ₩698,033 | +1.80% | 126.9만 |
|---|
| 2026.09.09 | ₩704,669 | ₩714,182 | ₩697,834 | ₩699,732 | -0.70% | 145.5만 |
|---|
| 2026.09.08 | ₩718,182 | ₩720,961 | ₩704,228 | ₩707,278 | -1.52% | 147.8만 |
|---|
| 2026.09.04 | ₩744,539 | ₩754,112 | ₩723,561 | ₩725,728 | -2.53% | 137만 |
|---|
| 2026.09.03 | ₩755,925 | ₩770,642 | ₩746,626 | ₩749,382 | -0.87% | 160.9만 |
|---|
| 2026.09.02 | ₩725,514 | ₩755,684 | ₩723,788 | ₩748,379 | +3.15% | 136.4만 |
|---|
| 2026.09.01 | ₩722,477 | ₩739,870 | ₩720,176 | ₩728,029 | +0.77% | 126만 |
|---|
| 2026.08.31 | ₩731,682 | ₩741,402 | ₩723,039 | ₩727,320 | -0.60% | 173만 |
|---|
| 2026.08.28 | ₩712,322 | ₩740,258 | ₩709,098 | ₩732,525 | +2.84% | 138.7만 |
|---|
| 2026.08.27 | ₩722,918 | ₩729,340 | ₩700,040 | ₩705,418 | -2.42% | 176만 |
|---|
| 2026.08.26 | ₩735,856 | ₩742,505 | ₩726,758 | ₩735,896 | +0.01% | 125만 |
|---|
| 2026.08.25 | ₩712,603 | ₩741,542 | ₩711,773 | ₩739,294 | +3.75% | 128.1만 |
|---|
| 2026.08.24 | ₩707,546 | ₩722,397 | ₩705,853 | ₩719,587 | +1.70% | 135.1만 |
|---|
| 2026.08.21 | ₩713,406 | ₩722,771 | ₩701,172 | ₩714,075 | +0.09% | 150.2만 |
|---|
| 2026.08.20 | ₩718,463 | ₩729,019 | ₩709,231 | ₩713,285 | -0.72% | 228.4만 |
|---|
| 2026.08.19 | ₩698,394 | ₩724,979 | ₩696,916 | ₩713,606 | +2.18% | 246.8만 |
|---|
| 2026.08.18 | ₩668,037 | ₩704,264 | ₩668,037 | ₩690,741 | +3.40% | 244.3만 |
|---|
| 2026.08.17 | ₩684,908 | ₩690,019 | ₩656,290 | ₩658,885 | -3.80% | 181.4만 |
|---|
| 2026.08.14 | ₩677,255 | ₩698,100 | ₩673,643 | ₩686,112 | +1.31% | 136.7만 |
|---|
| 2026.08.13 | ₩650,122 | ₩668,318 | ₩646,831 | ₩666,605 | +2.54% | 109.2만 |
|---|
| 2026.08.12 | ₩663,060 | ₩671,449 | ₩646,590 | ₩655,046 | -1.21% | 157만 |
|---|
| 2026.08.11 | ₩682,794 | ₩689,965 | ₩664,946 | ₩670,298 | -1.83% | 171.5만 |
|---|
| 2026.08.10 | ₩652,397 | ₩691,624 | ₩650,297 | ₩684,774 | +4.96% | 213.3만 |
|---|
| 2026.08.07 | ₩638,108 | ₩661,280 | ₩636,208 | ₩653,092 | +2.35% | 186.2만 |
|---|
| 2026.08.06 | ₩643,874 | ₩661,682 | ₩630,535 | ₩635,606 | -1.28% | 162.9만 |
|---|
| 2026.08.05 | ₩653,668 | ₩679,663 | ₩645,105 | ₩645,185 | -1.30% | 264만 |
|---|
| 2026.08.04 | ₩624,742 | ₩676,078 | ₩618,119 | ₩639,753 | +2.40% | 485.7만 |
|---|
| 2026.08.03 | ₩678,914 | ₩685,430 | ₩646,871 | ₩650,671 | -4.16% | 332.9만 |
|---|
| 2026.07.31 | ₩679,543 | ₩695,718 | ₩667,943 | ₩668,880 | -1.57% | 229.6만 |
|---|
| 2026.07.30 | ₩681,095 | ₩699,605 | ₩676,662 | ₩699,210 | +2.66% | 217.7만 |
|---|
| 2026.07.29 | ₩682,339 | ₩706,542 | ₩679,356 | ₩701,083 | +2.75% | 236.2만 |
|---|
| 2026.07.28 | ₩663,194 | ₩687,664 | ₩661,668 | ₩684,426 | +3.20% | 209.7만 |
|---|
| 2026.07.27 | ₩649,493 | ₩667,381 | ₩643,125 | ₩661,896 | +1.91% | 139.3만 |
|---|
| 2026.07.24 | ₩635,512 | ₩652,316 | ₩630,816 | ₩645,760 | +1.61% | 117.2만 |
|---|
| 2026.07.23 | ₩631,672 | ₩636,181 | ₩617,470 | ₩627,471 | -0.67% | 144만 |
|---|
| 2026.07.22 | ₩655,581 | ₩659,876 | ₩634,388 | ₩634,388 | -3.23% | 139.3만 |
|---|
| 2026.07.21 | ₩655,581 | ₩663,555 | ₩650,243 | ₩659,902 | +0.66% | 283.6만 |
|---|
| 2026.07.20 | ₩648,423 | ₩663,856 | ₩642,830 | ₩658,685 | +1.58% | 147.6만 |
|---|
| 2026.07.17 | ₩616,995 | ₩641,439 | ₩610,092 | ₩639,713 | +3.68% | 174.1만 |
|---|
| 2026.07.16 | ₩655,889 | ₩656,905 | ₩632,040 | ₩636,957 | -2.89% | 134.7만 |
|---|
| 2026.07.15 | ₩649,868 | ₩658,698 | ₩643,499 | ₩649,400 | -0.07% | 109.6만 |
|---|
| 2026.07.14 | ₩635,178 | ₩651,072 | ₩632,221 | ₩643,620 | +1.33% | 114.9만 |
|---|
| 2026.07.13 | ₩651,527 | ₩658,243 | ₩637,840 | ₩641,988 | -1.46% | 95.3만 |
|---|
| 2026.07.10 | ₩650,229 | ₩660,116 | ₩637,800 | ₩641,894 | -1.28% | 93.5만 |
|---|
| 2026.07.09 | ₩628,822 | ₩650,604 | ₩618,159 | ₩650,069 | +3.38% | 177.6만 |
|---|
| 2026.07.08 | ₩652,116 | ₩656,939 | ₩645,078 | ₩649,186 | -0.45% | 168.8만 |
|---|
| 2026.07.07 | ₩662,270 | ₩663,287 | ₩650,296 | ₩660,866 | -0.21% | 206.8만 |
|---|
| 2026.07.06 | ₩642,282 | ₩650,229 | ₩634,816 | ₩646,229 | +0.61% | 145.1만 |
|---|
| 2026.07.02 | ₩631,498 | ₩655,501 | ₩625,531 | ₩650,189 | +2.96% | 172.4만 |
|---|
| 2026.07.01 | ₩626,601 | ₩643,433 | ₩619,444 | ₩632,140 | +0.88% | 164.2만 |
|---|
| 2026.06.30 | ₩608,754 | ₩624,140 | ₩605,021 | ₩614,279 | +0.91% | 163.4만 |
|---|
| 2026.06.29 | ₩623,190 | ₩636,368 | ₩616,166 | ₩618,507 | -0.75% | 145.6만 |
|---|
| 2026.06.26 | ₩590,571 | ₩624,916 | ₩586,946 | ₩615,470 | +4.22% | 230.9만 |
|---|
| 2026.06.25 | ₩604,432 | ₩607,416 | ₩589,233 | ₩590,304 | -2.34% | 145.2만 |
|---|
| 2026.06.24 | ₩605,676 | ₩620,220 | ₩600,780 | ₩608,767 | +0.51% | 212.3만 |
|---|
| 2026.06.23 | ₩618,815 | ₩628,354 | ₩608,192 | ₩609,423 | -1.52% | 184.7만 |
|---|
| 2026.06.22 | ₩618,788 | ₩625,799 | ₩598,197 | ₩614,560 | -0.68% | 227.9만 |
|---|
| 2026.06.18 | ₩604,285 | ₩632,462 | ₩602,840 | ₩626,254 | +3.64% | 246.1만 |
|---|
| 2026.06.17 | ₩624,675 | ₩625,478 | ₩605,596 | ₩609,556 | -2.42% | 206.9만 |
|---|
| 2026.06.16 | ₩639,124 | ₩643,560 | ₩618,373 | ₩628,568 | -1.65% | 157.3만 |
|---|
| 2026.06.15 | ₩641,693 | ₩655,942 | ₩635,512 | ₩642,001 | +0.05% | 177.6만 |
|---|
| 2026.06.12 | ₩647,660 | ₩654,377 | ₩630,047 | ₩644,877 | -0.43% | 194.4만 |
|---|
| 2026.06.11 | ₩669,562 | ₩669,562 | ₩646,884 | ₩650,229 | -2.89% | 186.2만 |
|---|
| 2026.06.10 | ₩656,731 | ₩686,353 | ₩651,835 | ₩673,108 | +2.49% | 253.3만 |
|---|
| 2026.06.09 | ₩663,421 | ₩677,723 | ₩653,641 | ₩663,903 | +0.07% | 163.5만 |
|---|
| 2026.06.08 | ₩664,224 | ₩689,296 | ₩660,598 | ₩673,148 | +1.34% | 186.6만 |
|---|
| 2026.06.05 | ₩670,258 | ₩670,499 | ₩648,905 | ₩664,879 | -0.80% | 178.4만 |
|---|
| 2026.06.04 | ₩661,588 | ₩678,673 | ₩654,791 | ₩660,371 | -0.18% | 132만 |
|---|
| 2026.06.03 | ₩670,967 | ₩673,558 | ₩643,660 | ₩652,290 | -2.78% | 201.4만 |
|---|
| 2026.06.02 | ₩672,010 | ₩677,937 | ₩656,919 | ₩670,967 | -0.16% | 142.7만 |
|---|
| 2026.06.01 | ₩681,082 | ₩686,888 | ₩662,003 | ₩679,342 | -0.26% | 165.4만 |
|---|
| 2026.05.29 | ₩689,029 | ₩695,277 | ₩662,806 | ₩665,856 | -3.36% | 339.9만 |
|---|
| 2026.05.28 | ₩685,015 | ₩706,074 | ₩685,015 | ₩691,317 | +0.92% | 188.4만 |
|---|
| 2026.05.27 | ₩706,850 | ₩709,272 | ₩685,242 | ₩686,126 | -2.93% | 186.4만 |
|---|
| 2026.05.26 | ₩695,531 | ₩714,449 | ₩695,156 | ₩708,710 | +1.89% | 262.9만 |
|---|
| 2026.05.22 | ₩676,051 | ₩714,449 | ₩676,051 | ₩695,531 | +2.88% | 528.7만 |
|---|
| 2026.05.21 | ₩576,630 | ₩683,222 | ₩565,412 | ₩655,487 | +13.68% | 730.2만 |
|---|
| 2026.05.20 | ₩586,651 | ₩588,377 | ₩575,948 | ₩579,748 | -1.18% | 165.3만 |
|---|
| 2026.05.19 | ₩592,712 | ₩601,582 | ₩582,049 | ₩590,812 | -0.32% | 189.1만 |
|---|
| 2026.05.18 | ₩580,657 | ₩607,792 | ₩577,968 | ₩595,388 | +2.54% | 189.2만 |
|---|
| 2026.05.15 | ₩587,387 | ₩597,662 | ₩578,410 | ₩584,591 | -0.48% | 206.3만 |
|---|
| 2026.05.14 | ₩579,480 | ₩589,849 | ₩568,643 | ₩578,704 | -0.13% | 125.9만 |
|---|
| 2026.05.13 | ₩579,172 | ₩585,534 | ₩566,850 | ₩576,510 | -0.46% | 197.3만 |
|---|
| 2026.05.12 | ₩565,338 | ₩590,023 | ₩562,792 | ₩578,985 | +2.41% | 164.6만 |
|---|
| 2026.05.11 | ₩555,250 | ₩572,630 | ₩552,548 | ₩561,257 | +1.08% | 196.6만 |
|---|
| 2026.05.08 | ₩570,168 | ₩571,934 | ₩556,923 | ₩559,023 | -1.95% | 180.4만 |
|---|
| 2026.05.07 | ₩572,389 | ₩585,501 | ₩570,382 | ₩571,867 | -0.09% | 246.4만 |
|---|
| 2026.05.06 | ₩559,973 | ₩570,904 | ₩550,206 | ₩568,950 | +1.60% | 332.3만 |
|---|
| 2026.05.05 | ₩586,009 | ₩586,644 | ₩553,752 | ₩561,298 | -4.22% | 382.6만 |
|---|
| 2026.05.04 | ₩585,674 | ₩594,275 | ₩580,095 | ₩586,357 | +0.12% | 160.3만 |
|---|
| 2026.05.01 | ₩603,114 | ₩606,720 | ₩584,109 | ₩590,705 | -2.06% | 143.8만 |
|---|
| 2026.04.30 | ₩584,256 | ₩600,178 | ₩579,319 | ₩597,448 | +2.26% | 216.6만 |
|---|
| 2026.04.29 | ₩580,858 | ₩603,402 | ₩576,429 | ₩593,461 | +2.17% | 358.3만 |
|---|
| 2026.04.28 | ₩595,374 | ₩600,458 | ₩562,635 | ₩580,925 | -2.43% | 943.1만 |
|---|
| 2026.04.27 | ₩680,787 | ₩693,109 | ₩653,986 | ₩663,368 | -2.56% | 278.3만 |
|---|
| 2026.04.24 | ₩686,353 | ₩697,056 | ₩677,723 | ₩693,043 | +0.97% | 156.6만 |
|---|
| 2026.04.23 | ₩699,732 | ₩699,732 | ₩672,670 | ₩690,286 | -1.35% | 162.9만 |
|---|
| 2026.04.22 | ₩700,067 | ₩705,084 | ₩679,663 | ₩699,572 | -0.07% | 149.8만 |
|---|
| 2026.04.21 | ₩722,477 | ₩725,139 | ₩698,274 | ₩698,983 | -3.25% | 163.8만 |
|---|
| 2026.04.20 | ₩715,921 | ₩722,410 | ₩707,305 | ₩718,142 | +0.31% | 98만 |
|---|
| 2026.04.17 | ₩711,947 | ₩721,681 | ₩699,157 | ₩717,941 | +0.84% | 140만 |
|---|
| 2026.04.16 | ₩719,520 | ₩727,414 | ₩707,960 | ₩711,038 | -1.18% | 157.9만 |
|---|
| 2026.04.15 | ₩691,571 | ₩719,533 | ₩687,691 | ₩710,663 | +2.76% | 206.9만 |
|---|
| 2026.04.14 | ₩680,506 | ₩692,735 | ₩676,399 | ₩684,159 | +0.54% | 108.5만 |
|---|
| 2026.04.13 | ₩640,007 | ₩674,914 | ₩636,877 | ₩674,445 | +5.38% | 184.5만 |
|---|
| 2026.04.10 | ₩655,875 | ₩666,150 | ₩626,682 | ₩636,837 | -2.90% | 157.7만 |
|---|
| 2026.04.09 | ₩655,006 | ₩658,176 | ₩638,629 | ₩651,059 | -0.60% | 170.7만 |
|---|
| 2026.04.08 | ₩660,932 | ₩666,124 | ₩642,215 | ₩646,443 | -2.19% | 131.2만 |
|---|
| 2026.04.07 | ₩645,934 | ₩654,069 | ₩637,158 | ₩646,456 | +0.08% | 94.7만 |
|---|
| 2026.04.06 | ₩647,125 | ₩654,176 | ₩639,526 | ₩648,195 | +0.17% | 145.8만 |
|---|
| 2026.04.02 | ₩618,561 | ₩657,139 | ₩618,413 | ₩654,203 | +5.76% | 155.1만 |
|---|
| 2026.04.01 | ₩647,700 | ₩649,092 | ₩621,517 | ₩628,836 | -2.91% | 176.7만 |
|---|
| 2026.03.31 | ₩636,944 | ₩654,243 | ₩635,846 | ₩648,771 | +1.86% | 115.1만 |
|---|
| 2026.03.30 | ₩631,525 | ₩643,077 | ₩623,832 | ₩635,512 | +0.63% | 130.2만 |
|---|
| 2026.03.27 | ₩626,147 | ₩640,205 | ₩621,317 | ₩632,140 | +0.96% | 102.4만 |
|---|
| 2026.03.26 | ₩626,668 | ₩649,560 | ₩623,605 | ₩639,767 | +2.09% | 129.5만 |
|---|
| 2026.03.25 | ₩653,012 | ₩659,320 | ₩626,240 | ₩633,117 | -3.05% | 171.2만 |
|---|
| 2026.03.24 | ₩651,621 | ₩665,120 | ₩632,448 | ₩648,691 | -0.45% | 168.4만 |
|---|
| 2026.03.23 | ₩642,871 | ₩661,976 | ₩642,871 | ₩658,778 | +2.47% | 187.1만 |
|---|
| 2026.03.20 | ₩641,372 | ₩649,948 | ₩627,204 | ₩634,897 | -1.01% | 269.5만 |
|---|
| 2026.03.19 | ₩683,035 | ₩686,473 | ₩643,968 | ₩645,573 | -5.48% | 272.3만 |
|---|
| 2026.03.18 | ₩698,702 | ₩705,646 | ₩687,196 | ₩691,330 | -1.06% | 120.3만 |
|---|
| 2026.03.17 | ₩705,485 | ₩725,153 | ₩697,725 | ₩702,716 | -0.39% | 127.3만 |
|---|
| 2026.03.16 | ₩686,259 | ₩705,967 | ₩685,510 | ₩701,070 | +2.16% | 106.1만 |
|---|
| 2026.03.13 | ₩684,587 | ₩695,110 | ₩677,456 | ₩690,447 | +0.86% | 116.5만 |
|---|
| 2026.03.12 | ₩697,056 | ₩706,422 | ₩679,663 | ₩681,791 | -2.19% | 186.9만 |
|---|
| 2026.03.11 | ₩712,857 | ₩718,450 | ₩687,450 | ₩688,186 | -3.46% | 190.9만 |
|---|
| 2026.03.10 | ₩731,936 | ₩731,936 | ₩707,299 | ₩709,445 | -3.07% | 197.2만 |
|---|
| 2026.03.09 | ₩739,696 | ₩763,469 | ₩728,230 | ₩729,006 | -1.45% | 304.5만 |
|---|
| 2026.03.06 | ₩738,532 | ₩760,474 | ₩729,166 | ₩756,179 | +2.39% | 266.6만 |
|---|
| 2026.03.05 | ₩719,132 | ₩741,796 | ₩713,259 | ₩738,692 | +2.72% | 314만 |
|---|
| 2026.03.04 | ₩699,705 | ₩727,039 | ₩697,177 | ₩714,570 | +2.12% | 347.3만 |
|---|
| 2026.03.03 | ₩663,274 | ₩708,322 | ₩658,257 | ₩695,665 | +4.88% | 275.9만 |
|---|
| 2026.03.02 | ₩676,118 | ₩691,825 | ₩667,488 | ₩678,700 | +0.38% | 188.1만 |
|---|
| 2026.02.27 | ₩656,772 | ₩690,340 | ₩656,772 | ₩688,949 | +4.90% | 398.6만 |
|---|
| 2026.02.26 | ₩627,484 | ₩667,609 | ₩620,862 | ₩663,140 | +5.68% | 346.3만 |
|---|
| 2026.02.25 | ₩615,871 | ₩628,889 | ₩606,988 | ₩619,832 | +0.64% | 240만 |
|---|
| 2026.02.24 | ₩618,788 | ₩644,650 | ₩607,416 | ₩623,016 | +0.68% | 274.2만 |
|---|
| 2026.02.23 | ₩647,259 | ₩651,995 | ₩623,738 | ₩625,919 | -3.30% | 205.2만 |
|---|
| 2026.02.20 | ₩649,333 | ₩665,642 | ₩644,436 | ₩656,384 | +1.09% | 212.4만 |
|---|
| 2026.02.19 | ₩643,820 | ₩659,126 | ₩643,660 | ₩649,279 | +0.85% | 249.9만 |
|---|
| 2026.02.18 | ₩627,926 | ₩651,875 | ₩615,443 | ₩638,964 | +1.76% | 390.7만 |
|---|
| 2026.02.17 | ₩618,052 | ₩632,702 | ₩609,203 | ₩619,216 | +0.19% | 324.8만 |
|---|
| 2026.02.13 | ₩600,071 | ₩618,119 | ₩593,087 | ₩613,222 | +2.19% | 368.2만 |
|---|
| 2026.02.12 | ₩641,104 | ₩644,155 | ₩586,009 | ₩596,431 | -6.97% | 690만 |
|---|
| 2026.02.11 | ₩655,226 | ₩675,422 | ₩642,584 | ₩651,795 | -0.52% | 538.9만 |
|---|
| 2026.02.10 | ₩619,163 | ₩663,528 | ₩619,163 | ₩636,877 | +2.86% | 1086만 |
|---|
| 2026.02.09 | ₩576,403 | ₩577,965 | ₩548,828 | ₩555,023 | -3.71% | 472.6만 |
|---|
| 2026.02.06 | ₩567,051 | ₩570,783 | ₩546,019 | ₩565,418 | -0.29% | 553.4만 |
|---|
| 2026.02.05 | ₩584,510 | ₩588,685 | ₩541,858 | ₩552,226 | -5.52% | 674.7만 |
|---|
| 2026.02.04 | ₩622,133 | ₩623,919 | ₩586,959 | ₩589,394 | -5.26% | 682.2만 |
|---|
| 2026.02.03 | ₩675,315 | ₩678,928 | ₩621,116 | ₩634,161 | -6.09% | 459만 |
|---|
| 2026.02.02 | ₩664,973 | ₩685,390 | ₩662,979 | ₩680,439 | +2.33% | 201.9만 |
|---|
| 2026.01.30 | ₩681,911 | ₩689,189 | ₩666,445 | ₩669,428 | -1.83% | 173만 |
|---|
| 2026.01.29 | ₩672,546 | ₩676,947 | ₩660,009 | ₩674,205 | +0.25% | 199.7만 |
|---|
| 2026.01.28 | ₩685,470 | ₩694,401 | ₩678,494 | ₩680,600 | -0.71% | 178.8만 |
|---|
| 2026.01.27 | ₩685,671 | ₩693,685 | ₩682,486 | ₩684,614 | -0.15% | 168.1만 |
|---|
| 2026.01.26 | ₩690,394 | ₩695,718 | ₩684,614 | ₩685,818 | -0.66% | 197.3만 |
|---|
| 2026.01.23 | ₩683,182 | ₩691,678 | ₩676,854 | ₩686,634 | +0.51% | 290만 |
|---|
| 2026.01.22 | ₩676,319 | ₩677,331 | ₩657,320 | ₩667,140 | -1.36% | 254.7만 |
|---|
| 2026.01.21 | ₩681,001 | ₩685,430 | ₩663,368 | ₩671,890 | -1.34% | 352.8만 |
|---|
| 2026.01.20 | ₩674,660 | ₩689,002 | ₩673,696 | ₩684,119 | +1.40% | 277.4만 |
|---|
| 2026.01.16 | ₩679,663 | ₩683,851 | ₩670,057 | ₩674,981 | -0.69% | 371.2만 |
|---|
| 2026.01.15 | ₩725,621 | ₩733,916 | ₩676,225 | ₩679,717 | -6.33% | 537.8만 |
|---|
| 2026.01.14 | ₩718,463 | ₩722,477 | ₩690,367 | ₩707,653 | -1.50% | 235.4만 |
|---|
| 2026.01.13 | ₩718,075 | ₩722,477 | ₩705,311 | ₩715,306 | -0.39% | 313.1만 |
|---|
| 2026.01.12 | ₩721,754 | ₩723,815 | ₩708,562 | ₩709,098 | -1.75% | 214.4만 |
|---|
| 2026.01.09 | ₩740,646 | ₩741,669 | ₩717,299 | ₩721,634 | -2.57% | 360.1만 |
|---|
| 2026.01.08 | ₩759,270 | ₩759,270 | ₩727,922 | ₩740,780 | -2.44% | 278.1만 |
|---|
| 2026.01.07 | ₩762,614 | ₩776,261 | ₩757,263 | ₩762,106 | -0.07% | 129.2만 |
|---|
| 2026.01.06 | ₩796,571 | ₩797,614 | ₩763,631 | ₩764,528 | -4.02% | 199만 |
|---|
| 2026.01.05 | ₩779,004 | ₩815,061 | ₩775,820 | ₩793,908 | +1.91% | 270.3만 |
|---|
| 2026.01.02 | ₩783,861 | ₩783,861 | ₩763,678 | ₩769,304 | -1.86% | 151.5만 |
|---|
| 2025.12.31 | ₩768,889 | ₩779,726 | ₩767,364 | ₩776,944 | +1.05% | 72만 |
|---|
| 2025.12.30 | ₩772,448 | ₩782,656 | ₩770,334 | ₩771,552 | -0.12% | 78.1만 |
|---|
| 2025.12.29 | ₩781,185 | ₩784,730 | ₩772,381 | ₩777,586 | -0.46% | 132.2만 |
|---|
| 2025.12.26 | ₩782,777 | ₩787,393 | ₩776,020 | ₩781,814 | -0.12% | 56.5만 |
|---|
| 2025.12.24 | ₩771,431 | ₩786,577 | ₩771,057 | ₩784,784 | +1.73% | 66.5만 |
|---|
| 2025.12.23 | ₩776,729 | ₩778,415 | ₩773,318 | ₩775,177 | -0.20% | 67만 |
|---|
| 2025.12.22 | ₩775,994 | ₩782,683 | ₩771,431 | ₩774,388 | -0.21% | 128.5만 |
|---|
| 2025.12.19 | ₩764,207 | ₩786,603 | ₩759,939 | ₩778,883 | +1.92% | 196.6만 |
|---|
| 2025.12.18 | ₩762,280 | ₩771,578 | ₩752,874 | ₩754,346 | -1.04% | 136.9만 |
|---|
| 2025.12.17 | ₩775,994 | ₩786,697 | ₩752,286 | ₩757,570 | -2.37% | 193.6만 |
|---|
| 2025.12.16 | ₩769,304 | ₩779,338 | ₩753,652 | ₩774,749 | +0.71% | 159.4만 |
|---|
| 2025.12.15 | ₩797,066 | ₩798,725 | ₩766,735 | ₩772,181 | -3.12% | 177.5만 |
|---|
| 2025.12.12 | ₩801,280 | ₩811,435 | ₩798,805 | ₩799,809 | -0.18% | 157만 |
|---|
| 2025.12.11 | ₩811,850 | ₩829,456 | ₩800,183 | ₩801,240 | -1.31% | 175.4만 |
|---|
| 2025.12.10 | ₩789,373 | ₩815,583 | ₩782,670 | ₩815,342 | +3.29% | 295.4만 |
|---|
| 2025.12.09 | ₩771,980 | ₩797,675 | ₩767,966 | ₩788,931 | +2.20% | 306.7만 |
|---|
| 2025.12.08 | ₩757,263 | ₩766,053 | ₩734,157 | ₩765,758 | +1.12% | 269.8만 |
|---|
| 2025.12.05 | ₩753,236 | ₩771,699 | ₩748,941 | ₩755,831 | +0.34% | 188.3만 |
|---|
| 2025.12.04 | ₩745,516 | ₩750,680 | ₩736,017 | ₩750,533 | +0.67% | 229.4만 |
|---|
| 2025.12.03 | ₩766,508 | ₩769,304 | ₩741,529 | ₩745,449 | -2.75% | 288.4만 |
|---|
| 2025.12.02 | ₩776,241 | ₩778,669 | ₩767,203 | ₩771,699 | -0.59% | 185.6만 |
|---|
| 2025.12.01 | ₩794,939 | ₩796,631 | ₩771,668 | ₩774,509 | -2.57% | 227.9만 |
|---|
| 2025.11.28 | ₩798,230 | ₩807,020 | ₩790,938 | ₩801,240 | +0.38% | 81.1만 |
|---|
| 2025.11.26 | ₩789,373 | ₩804,117 | ₩786,643 | ₩792,972 | +0.46% | 191.7만 |
|---|
| 2025.11.25 | ₩798,310 | ₩805,923 | ₩773,022 | ₩783,312 | -1.88% | 268.3만 |
|---|
| 2025.11.24 | ₩779,486 | ₩784,249 | ₩759,310 | ₩782,656 | +0.41% | 413.8만 |
|---|
| 2025.11.21 | ₩782,683 | ₩793,132 | ₩777,931 | ₩780,823 | -0.24% | 203.5만 |
|---|
| 2025.11.20 | ₩829,042 | ₩833,190 | ₩785,453 | ₩788,343 | -4.91% | 249.9만 |
|---|
| 2025.11.19 | ₩850,917 | ₩855,078 | ₩825,523 | ₩827,544 | -2.75% | 95.9만 |
|---|
| 2025.11.18 | ₩848,549 | ₩858,490 | ₩837,043 | ₩851,519 | +0.35% | 98.3만 |
|---|
| 2025.11.17 | ₩847,251 | ₩862,383 | ₩841,552 | ₩857,098 | +1.16% | 134.3만 |
|---|
| 2025.11.14 | ₩853,312 | ₩875,909 | ₩847,051 | ₩850,583 | -0.32% | 144.1만 |
|---|
| 2025.11.13 | ₩870,999 | ₩894,393 | ₩852,924 | ₩863,400 | -0.87% | 206.7만 |
|---|
| 2025.11.12 | ₩857,754 | ₩875,802 | ₩844,361 | ₩866,798 | +1.05% | 132.8만 |
|---|
| 2025.11.11 | ₩830,260 | ₩858,436 | ₩830,153 | ₩855,707 | +3.06% | 121.8만 |
|---|
| 2025.11.10 | ₩829,510 | ₩838,414 | ₩822,540 | ₩833,430 | +0.47% | 165.9만 |
|---|
| 2025.11.07 | ₩816,747 | ₩830,380 | ₩811,055 | ₩825,376 | +1.06% | 184.6만 |
|---|
| 2025.11.06 | ₩829,510 | ₩842,622 | ₩818,379 | ₩827,102 | -0.29% | 184만 |
|---|
| 2025.11.05 | ₩837,538 | ₩870,638 | ₩825,497 | ₩829,510 | -0.96% | 213.1만 |
|---|
| 2025.11.04 | ₩836,441 | ₩870,425 | ₩806,966 | ₩842,354 | +0.71% | 431.8만 |
|---|
| 2025.11.03 | ₩873,862 | ₩885,288 | ₩857,018 | ₩861,741 | -1.39% | 397.3만 |
|---|
| 2025.10.31 | ₩885,542 | ₩893,958 | ₩876,124 | ₩876,766 | -0.99% | 161만 |
|---|
| 2025.10.30 | ₩885,690 | ₩896,968 | ₩871,735 | ₩878,585 | -0.80% | 116.6만 |
|---|
| 2025.10.29 | ₩871,561 | ₩900,634 | ₩870,906 | ₩890,613 | +2.19% | 159.1만 |
|---|
| 2025.10.28 | ₩884,271 | ₩896,005 | ₩873,903 | ₩874,237 | -1.13% | 160만 |
|---|
| 2025.10.27 | ₩867,561 | ₩885,088 | ₩856,804 | ₩880,084 | +1.44% | 231.7만 |
|---|
| 2025.10.24 | ₩904,702 | ₩905,330 | ₩862,731 | ₩864,002 | -4.50% | 213.2만 |
|---|
| 2025.10.23 | ₩909,786 | ₩915,084 | ₩893,744 | ₩901,571 | -0.90% | 129.5만 |
|---|
| 2025.10.22 | ₩909,786 | ₩918,723 | ₩878,358 | ₩903,926 | -0.64% | 168.3만 |
|---|
| 2025.10.21 | ₩916,475 | ₩932,463 | ₩913,090 | ₩922,108 | +0.61% | 154.1만 |
|---|
| 2025.10.20 | ₩896,580 | ₩912,796 | ₩893,062 | ₩903,805 | +0.81% | 107.8만 |
|---|
| 2025.10.17 | ₩883,027 | ₩903,564 | ₩878,010 | ₩898,440 | +1.75% | 120.1만 |
|---|
| 2025.10.16 | ₩898,815 | ₩908,501 | ₩884,365 | ₩888,994 | -1.09% | 129.4만 |
|---|
| 2025.10.15 | ₩922,951 | ₩922,951 | ₩897,490 | ₩898,146 | -2.69% | 110.4만 |
|---|
| 2025.10.14 | ₩916,154 | ₩936,705 | ₩903,014 | ₩914,482 | -0.18% | 121.5만 |
|---|
| 2025.10.13 | ₩909,893 | ₩929,814 | ₩903,451 | ₩925,894 | +1.76% | 103.9만 |
|---|
| 2025.10.10 | ₩901,383 | ₩922,563 | ₩896,406 | ₩916,863 | +1.72% | 137.7만 |
|---|