시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 600 Small Cap ETF 과거 주가
State Street SPDR Portfolio S&P 600 Small Cap ETF · SPSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 600 Small Cap ETF · SPSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,750 | ₩71,871 | ₩71,442 | ₩71,683 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,107 | ₩71,657 | ₩70,785 | ₩71,563 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,710 | ₩71,952 | ₩71,160 | ₩71,455 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,770 | ₩72,823 | ₩72,260 | ₩72,408 | -0.50% | 152만 |
| 2026.10.05 | ₩72,220 | ₩72,877 | ₩71,603 | ₩72,488 | +0.37% | 192만 |
| 2026.10.02 | ₩72,153 | ₩72,662 | ₩72,059 | ₩72,206 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,812 | ₩71,576 | ₩70,342 | ₩71,402 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,657 | ₩71,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,892 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,657 | ₩71,818 | ₩70,973 | ₩71,362 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,710 | ₩72,019 | ₩71,241 | ₩71,590 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩72,019 | ₩72,381 | ₩71,697 | ₩72,113 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,871 | ₩72,086 | ₩71,348 | ₩71,831 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,595 | ₩72,595 | ₩72,005 | ₩72,019 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,105 | ₩73,400 | ₩72,676 | ₩72,810 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,877 | ₩72,877 | ₩72,434 | ₩72,609 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,850 | ₩72,864 | ₩72,394 | ₩72,729 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,883 | ₩73,923 | ₩73,025 | ₩73,025 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,454 | ₩73,856 | ₩72,367 | ₩72,998 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,561 | ₩73,655 | ₩73,132 | ₩73,306 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,776 | ₩74,111 | ₩73,561 | ₩73,682 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,540 | ₩74,728 | ₩74,071 | ₩74,178 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,977 | ₩74,205 | ₩73,628 | ₩73,776 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩74,996 | ₩75,144 | ₩74,352 | ₩74,446 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,667 | ₩75,720 | ₩75,170 | ₩75,224 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,197 | ₩75,895 | ₩75,130 | ₩75,787 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,720 | ₩75,814 | ₩75,090 | ₩75,506 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,728 | ₩75,479 | ₩74,674 | ₩75,251 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,983 | ₩75,237 | ₩74,379 | ₩74,527 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,774 | ₩75,908 | ₩75,184 | ₩75,372 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,713 | ₩76,860 | ₩75,895 | ₩75,908 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,431 | ₩76,686 | ₩76,163 | ₩76,525 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,498 | ₩76,807 | ₩76,283 | ₩76,538 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,874 | ₩76,927 | ₩76,216 | ₩76,485 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,766 | ₩76,900 | ₩76,351 | ₩76,525 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,793 | ₩76,900 | ₩76,364 | ₩76,820 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,632 | ₩76,860 | ₩76,297 | ₩76,351 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,517 | ₩77,745 | ₩77,061 | ₩77,128 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,826 | ₩77,933 | ₩76,994 | ₩77,021 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,228 | ₩78,322 | ₩78,027 | ₩78,107 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩78,014 | ₩78,483 | ₩77,920 | ₩78,429 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩78,040 | ₩78,282 | ₩77,812 | ₩78,054 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,759 | ₩77,946 | ₩77,236 | ₩77,745 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,343 | ₩77,786 | ₩77,303 | ₩77,370 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,490 | ₩77,611 | ₩77,075 | ₩77,209 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,437 | ₩77,866 | ₩77,303 | ₩77,665 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,718 | ₩77,960 | ₩77,048 | ₩77,115 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,402 | ₩78,523 | ₩77,665 | ₩77,665 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,370 | ₩78,590 | ₩77,222 | ₩78,416 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩76,096 | ₩77,209 | ₩76,096 | ₩77,102 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,230 | ₩76,230 | ₩75,036 | ₩75,868 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩76,042 | ₩76,069 | ₩75,103 | ₩75,868 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩76,082 | ₩76,337 | ₩75,184 | ₩75,237 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,988 | ₩76,364 | ₩75,734 | ₩76,297 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩76,096 | ₩76,458 | ₩75,506 | ₩75,895 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,827 | ₩76,190 | ₩75,398 | ₩75,532 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,372 | ₩75,801 | ₩75,157 | ₩75,532 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,310 | ₩76,565 | ₩75,895 | ₩76,029 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,948 | ₩76,485 | ₩75,667 | ₩76,444 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,310 | ₩76,485 | ₩75,640 | ₩75,667 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,962 | ₩76,686 | ₩75,774 | ₩76,123 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,988 | ₩77,142 | ₩75,988 | ₩76,726 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩76,042 | ₩76,619 | ₩75,962 | ₩76,230 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,149 | ₩76,243 | ₩75,532 | ₩75,787 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,787 | ₩76,163 | ₩75,412 | ₩75,599 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,921 | ₩76,123 | ₩75,492 | ₩75,908 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,412 | ₩76,069 | ₩75,318 | ₩75,868 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,331 | ₩75,398 | ₩74,527 | ₩74,929 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,511 | ₩76,672 | ₩75,626 | ₩75,841 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,485 | ₩76,927 | ₩76,418 | ₩76,552 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,276 | ₩77,504 | ₩75,734 | ₩76,377 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,182 | ₩77,879 | ₩76,914 | ₩76,954 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,807 | ₩77,477 | ₩76,498 | ₩77,343 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,780 | ₩76,900 | ₩75,975 | ₩76,820 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,881 | ₩76,954 | ₩75,854 | ₩76,847 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,801 | ₩76,753 | ₩75,801 | ₩76,270 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,634 | ₩75,774 | ₩74,634 | ₩75,291 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,869 | ₩74,808 | ₩73,802 | ₩74,460 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,808 | ₩75,063 | ₩74,580 | ₩74,714 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,607 | ₩75,036 | ₩74,272 | ₩74,916 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,634 | ₩75,117 | ₩73,454 | ₩73,628 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,278 | ₩75,653 | ₩74,486 | ₩74,634 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,667 | ₩75,921 | ₩74,902 | ₩75,036 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,513 | ₩75,479 | ₩74,339 | ₩74,983 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩73,051 | ₩74,312 | ₩72,783 | ₩74,245 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,877 | ₩73,829 | ₩72,448 | ₩72,475 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,890 | ₩74,004 | ₩71,522 | ₩72,998 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,461 | ₩72,957 | ₩72,260 | ₩72,327 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,823 | ₩72,998 | ₩71,563 | ₩71,844 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,381 | ₩73,266 | ₩72,314 | ₩73,145 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,528 | ₩72,649 | ₩72,086 | ₩72,193 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,180 | ₩72,944 | ₩72,180 | ₩72,864 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,965 | ₩72,354 | ₩71,549 | ₩72,220 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,729 | ₩72,810 | ₩72,260 | ₩72,327 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,622 | ₩72,998 | ₩72,233 | ₩72,904 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩73,025 | ₩73,306 | ₩72,729 | ₩72,837 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,153 | ₩72,837 | ₩72,113 | ₩72,837 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,388 | ₩71,831 | ₩71,174 | ₩71,670 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,503 | ₩71,348 | ₩69,927 | ₩71,107 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,766 | ₩70,906 | ₩69,310 | ₩70,892 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,819 | ₩69,953 | ₩69,243 | ₩69,484 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,222 | ₩70,651 | ₩69,873 | ₩70,114 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,356 | ₩70,463 | ₩69,833 | ₩69,900 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,986 | ₩71,442 | ₩70,758 | ₩70,999 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,906 | ₩70,906 | ₩70,275 | ₩70,557 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,455 | ₩71,509 | ₩70,168 | ₩70,825 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,354 | ₩72,555 | ₩71,590 | ₩71,630 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,139 | ₩72,341 | ₩71,791 | ₩72,193 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,609 | ₩72,770 | ₩71,724 | ₩71,831 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,408 | ₩72,555 | ₩72,032 | ₩72,488 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,375 | ₩72,247 | ₩71,335 | ₩72,072 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,482 | ₩71,858 | ₩70,691 | ₩71,040 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,724 | ₩71,925 | ₩71,294 | ₩71,724 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,436 | ₩71,683 | ₩70,423 | ₩71,563 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,825 | ₩70,919 | ₩70,061 | ₩70,275 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,321 | ₩71,616 | ₩70,624 | ₩70,852 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,227 | ₩71,657 | ₩71,080 | ₩71,214 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,932 | ₩71,308 | ₩70,476 | ₩71,107 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,798 | ₩71,066 | ₩69,886 | ₩70,718 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,120 | ₩71,214 | ₩70,503 | ₩70,745 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,201 | ₩71,616 | ₩70,329 | ₩70,503 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,383 | ₩71,120 | ₩70,383 | ₩71,040 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,980 | ₩71,241 | ₩69,792 | ₩70,664 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,961 | ₩69,417 | ₩68,880 | ₩69,229 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩69,028 | ₩69,135 | ₩68,706 | ₩69,028 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,907 | ₩69,310 | ₩68,626 | ₩69,095 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,700 | ₩68,800 | ₩67,566 | ₩68,760 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,344 | ₩68,371 | ₩67,714 | ₩67,928 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,365 | ₩68,492 | ₩67,365 | ₩68,210 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,754 | ₩68,143 | ₩67,432 | ₩67,714 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,581 | ₩66,225 | ₩65,420 | ₩65,997 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,273 | ₩65,863 | ₩65,045 | ₩65,809 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,334 | ₩65,849 | ₩64,133 | ₩65,447 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,206 | ₩65,809 | ₩65,139 | ₩65,233 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,945 | ₩65,313 | ₩63,637 | ₩64,803 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,173 | ₩64,173 | ₩62,845 | ₩63,033 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,227 | ₩64,347 | ₩63,328 | ₩63,516 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,710 | ₩65,487 | ₩64,441 | ₩64,508 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,166 | ₩65,434 | ₩64,495 | ₩65,233 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,596 | ₩65,005 | ₩63,583 | ₩64,549 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩63,999 | ₩65,125 | ₩63,757 | ₩64,079 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,254 | ₩64,428 | ₩62,711 | ₩63,020 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,342 | ₩64,817 | ₩63,275 | ₩64,280 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,455 | ₩64,723 | ₩63,985 | ₩63,999 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,602 | ₩65,206 | ₩64,549 | ₩64,830 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,482 | ₩64,897 | ₩64,240 | ₩64,254 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,334 | ₩64,616 | ₩63,556 | ₩63,811 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,267 | ₩64,522 | ₩63,784 | ₩63,878 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩65,018 | ₩65,340 | ₩64,522 | ₩65,098 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,300 | ₩66,292 | ₩64,964 | ₩65,219 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,240 | ₩65,715 | ₩63,248 | ₩65,514 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,568 | ₩65,568 | ₩64,803 | ₩65,206 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,298 | ₩67,673 | ₩66,158 | ₩66,708 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,928 | ₩68,143 | ₩67,258 | ₩67,901 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,735 | ₩67,915 | ₩65,930 | ₩67,539 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,869 | ₩68,438 | ₩66,869 | ₩68,250 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,928 | ₩67,968 | ₩67,258 | ₩67,794 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,492 | ₩68,947 | ₩67,888 | ₩68,652 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,492 | ₩68,492 | ₩67,606 | ₩68,277 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,486 | ₩68,331 | ₩67,445 | ₩68,062 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,478 | ₩68,652 | ₩66,976 | ₩67,405 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩68,049 | ₩69,122 | ₩68,049 | ₩68,827 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,250 | ₩68,518 | ₩67,928 | ₩68,451 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,411 | ₩69,149 | ₩68,156 | ₩68,559 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,451 | ₩68,880 | ₩67,633 | ₩68,371 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,888 | ₩68,787 | ₩67,432 | ₩68,451 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,296 | ₩69,605 | ₩67,164 | ₩67,593 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,551 | ₩69,792 | ₩68,532 | ₩68,880 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,135 | ₩69,524 | ₩68,974 | ₩69,041 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,880 | ₩69,216 | ₩68,518 | ₩69,001 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,740 | ₩69,175 | ₩67,727 | ₩68,974 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,352 | ₩68,022 | ₩66,922 | ₩67,177 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,405 | ₩68,116 | ₩66,963 | ₩67,580 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,124 | ₩67,794 | ₩66,225 | ₩67,043 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,158 | ₩67,365 | ₩66,064 | ₩67,083 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,373 | ₩66,761 | ₩65,849 | ₩66,332 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,721 | ₩67,110 | ₩65,943 | ₩66,829 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩67,030 | ₩67,244 | ₩66,346 | ₩66,399 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,963 | ₩67,043 | ₩66,440 | ₩66,748 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩67,003 | ₩67,365 | ₩66,681 | ₩66,949 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩67,995 | ₩68,062 | ₩66,775 | ₩66,922 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,465 | ₩68,800 | ₩68,103 | ₩68,183 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,775 | ₩68,223 | ₩66,775 | ₩67,968 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,238 | ₩66,855 | ₩66,131 | ₩66,279 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,459 | ₩67,512 | ₩67,057 | ₩67,244 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,748 | ₩67,673 | ₩66,735 | ₩67,445 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,091 | ₩66,547 | ₩65,849 | ₩66,507 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,332 | ₩66,520 | ₩65,997 | ₩66,104 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,729 | ₩66,265 | ₩65,474 | ₩66,091 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,769 | ₩66,158 | ₩65,286 | ₩66,064 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,455 | ₩65,702 | ₩64,455 | ₩65,595 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,259 | ₩65,326 | ₩64,401 | ₩64,696 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,173 | ₩65,233 | ₩63,985 | ₩65,166 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,583 | ₩64,602 | ₩63,543 | ₩64,267 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,140 | ₩63,583 | ₩62,658 | ₩63,435 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,516 | ₩63,516 | ₩62,805 | ₩62,845 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩64,026 | ₩64,079 | ₩63,596 | ₩63,623 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,240 | ₩64,388 | ₩63,878 | ₩64,052 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,374 | ₩64,388 | ₩64,079 | ₩64,388 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,106 | ₩64,428 | ₩64,026 | ₩64,401 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,334 | ₩64,455 | ₩64,026 | ₩64,146 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,240 | ₩64,750 | ₩64,186 | ₩64,455 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,106 | ₩64,455 | ₩64,026 | ₩64,294 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,428 | ₩64,803 | ₩64,066 | ₩64,133 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,294 | ₩64,938 | ₩63,891 | ₩64,026 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,562 | ₩64,830 | ₩63,945 | ₩64,240 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,340 | ₩65,353 | ₩64,549 | ₩64,656 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,715 | ₩65,742 | ₩64,723 | ₩64,897 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,897 | ₩65,635 | ₩64,897 | ₩65,581 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,637 | ₩65,300 | ₩63,637 | ₩64,844 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,207 | ₩64,039 | ₩63,207 | ₩63,650 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,958 | ₩63,958 | ₩63,288 | ₩63,342 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,704 | ₩64,039 | ₩63,503 | ₩63,610 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,623 | ₩64,012 | ₩63,422 | ₩63,704 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩63,060 | ₩63,851 | ₩63,006 | ₩63,757 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,194 | ₩63,194 | ₩62,711 | ₩62,859 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,523 | ₩63,261 | ₩62,523 | ₩62,859 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,315 | ₩63,315 | ₩63,033 | ₩63,181 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,751 | ₩63,757 | ₩62,644 | ₩63,154 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,518 | ₩63,033 | ₩61,518 | ₩62,792 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,512 | ₩61,384 | ₩60,364 | ₩61,384 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,943 | ₩60,834 | ₩58,809 | ₩60,418 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,431 | ₩60,632 | ₩58,554 | ₩58,581 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,841 | ₩60,284 | ₩59,412 | ₩59,653 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,332 | ₩60,096 | ₩59,184 | ₩59,721 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,874 | ₩61,169 | ₩59,573 | ₩59,761 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,364 | ₩61,330 | ₩60,351 | ₩61,102 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,108 | ₩62,456 | ₩60,887 | ₩61,115 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,631 | ₩63,181 | ₩62,443 | ₩62,483 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,242 | ₩62,684 | ₩62,121 | ₩62,510 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,363 | ₩62,604 | ₩61,866 | ₩62,282 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,914 | ₩61,665 | ₩60,673 | ₩61,665 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,960 | ₩62,148 | ₩61,102 | ₩61,169 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,182 | ₩62,269 | ₩61,182 | ₩61,987 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩60,995 | ₩61,437 | ₩60,767 | ₩60,954 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,612 | ₩61,692 | ₩60,793 | ₩61,692 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,370 | ₩61,705 | ₩60,995 | ₩61,585 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,799 | ₩62,430 | ₩61,410 | ₩61,491 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,738 | ₩63,167 | ₩61,679 | ₩62,175 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,127 | ₩63,275 | ₩62,684 | ₩62,979 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,757 | ₩63,811 | ₩63,140 | ₩63,368 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,516 | ₩63,730 | ₩63,301 | ₩63,342 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,202 | ₩62,912 | ₩62,041 | ₩62,819 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,550 | ₩62,832 | ₩61,705 | ₩62,108 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,309 | ₩62,805 | ₩62,161 | ₩62,604 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩62,081 | ₩62,564 | ₩61,987 | ₩62,470 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,263 | ₩61,746 | ₩61,129 | ₩61,504 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,483 | ₩62,537 | ₩61,290 | ₩61,598 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,363 | ₩62,912 | ₩61,826 | ₩62,349 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,136 | ₩62,148 | ₩60,096 | ₩61,880 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,606 | ₩61,035 | ₩60,351 | ₩60,914 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,799 | ₩61,907 | ₩59,653 | ₩59,721 | -3.36% | 343.1만 |
|---|