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 | ₩71,651 | ₩71,772 | ₩71,343 | ₩71,585 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,009 | ₩71,558 | ₩70,687 | ₩71,464 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,611 | ₩71,852 | ₩71,062 | ₩71,357 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,669 | ₩72,723 | ₩72,160 | ₩72,308 | -0.50% | 152만 |
| 2026.10.05 | ₩72,120 | ₩72,776 | ₩71,504 | ₩72,388 | +0.37% | 192만 |
| 2026.10.02 | ₩72,053 | ₩72,562 | ₩71,960 | ₩72,107 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,714 | ₩71,477 | ₩70,245 | ₩71,303 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,558 | ₩71,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,794 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,558 | ₩71,718 | ₩70,875 | ₩71,263 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,611 | ₩71,919 | ₩71,143 | ₩71,491 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩71,919 | ₩72,281 | ₩71,598 | ₩72,013 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,772 | ₩71,986 | ₩71,250 | ₩71,732 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,495 | ₩72,495 | ₩71,906 | ₩71,919 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,004 | ₩73,299 | ₩72,576 | ₩72,710 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,776 | ₩72,776 | ₩72,335 | ₩72,509 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,750 | ₩72,763 | ₩72,294 | ₩72,629 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,781 | ₩73,821 | ₩72,924 | ₩72,924 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,352 | ₩73,754 | ₩72,268 | ₩72,897 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,460 | ₩73,553 | ₩73,031 | ₩73,205 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,674 | ₩74,009 | ₩73,460 | ₩73,580 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,437 | ₩74,625 | ₩73,968 | ₩74,076 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,875 | ₩74,102 | ₩73,526 | ₩73,674 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩74,893 | ₩75,040 | ₩74,250 | ₩74,343 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,562 | ₩75,616 | ₩75,067 | ₩75,120 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,093 | ₩75,790 | ₩75,026 | ₩75,683 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,616 | ₩75,709 | ₩74,986 | ₩75,401 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,625 | ₩75,375 | ₩74,571 | ₩75,147 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,879 | ₩75,134 | ₩74,276 | ₩74,424 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,669 | ₩75,803 | ₩75,080 | ₩75,268 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,607 | ₩76,754 | ₩75,790 | ₩75,803 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,326 | ₩76,580 | ₩76,058 | ₩76,419 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,393 | ₩76,701 | ₩76,178 | ₩76,433 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,768 | ₩76,821 | ₩76,111 | ₩76,379 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,660 | ₩76,794 | ₩76,245 | ₩76,419 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,687 | ₩76,794 | ₩76,259 | ₩76,714 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,526 | ₩76,754 | ₩76,192 | ₩76,245 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,410 | ₩77,638 | ₩76,955 | ₩77,022 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,718 | ₩77,826 | ₩76,888 | ₩76,915 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,120 | ₩78,214 | ₩77,919 | ₩78,000 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩77,906 | ₩78,375 | ₩77,812 | ₩78,321 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩77,933 | ₩78,174 | ₩77,705 | ₩77,946 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,651 | ₩77,839 | ₩77,129 | ₩77,638 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,236 | ₩77,678 | ₩77,196 | ₩77,263 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,384 | ₩77,504 | ₩76,968 | ₩77,102 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,330 | ₩77,759 | ₩77,196 | ₩77,558 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,611 | ₩77,852 | ₩76,942 | ₩77,009 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,294 | ₩78,415 | ₩77,558 | ₩77,558 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,263 | ₩78,482 | ₩77,116 | ₩78,308 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩75,991 | ₩77,102 | ₩75,991 | ₩76,995 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,125 | ₩76,125 | ₩74,933 | ₩75,763 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩75,937 | ₩75,964 | ₩75,000 | ₩75,763 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩75,977 | ₩76,232 | ₩75,080 | ₩75,134 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,884 | ₩76,259 | ₩75,629 | ₩76,192 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩75,991 | ₩76,352 | ₩75,401 | ₩75,790 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,723 | ₩76,084 | ₩75,294 | ₩75,428 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,268 | ₩75,696 | ₩75,053 | ₩75,428 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,205 | ₩76,459 | ₩75,790 | ₩75,924 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,843 | ₩76,379 | ₩75,562 | ₩76,339 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,205 | ₩76,379 | ₩75,535 | ₩75,562 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,857 | ₩76,580 | ₩75,669 | ₩76,018 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,884 | ₩77,035 | ₩75,884 | ₩76,620 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩75,937 | ₩76,513 | ₩75,857 | ₩76,125 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,044 | ₩76,138 | ₩75,428 | ₩75,683 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,683 | ₩76,058 | ₩75,308 | ₩75,495 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,817 | ₩76,018 | ₩75,388 | ₩75,803 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,308 | ₩75,964 | ₩75,214 | ₩75,763 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,227 | ₩75,294 | ₩74,424 | ₩74,826 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,406 | ₩76,567 | ₩75,522 | ₩75,736 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,379 | ₩76,821 | ₩76,312 | ₩76,446 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,169 | ₩77,397 | ₩75,629 | ₩76,272 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,076 | ₩77,772 | ₩76,808 | ₩76,848 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,701 | ₩77,370 | ₩76,393 | ₩77,236 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,674 | ₩76,794 | ₩75,870 | ₩76,714 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,776 | ₩76,848 | ₩75,750 | ₩76,741 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,696 | ₩76,647 | ₩75,696 | ₩76,165 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,531 | ₩75,669 | ₩74,531 | ₩75,187 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,768 | ₩74,705 | ₩73,701 | ₩74,357 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,705 | ₩74,960 | ₩74,477 | ₩74,611 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,504 | ₩74,933 | ₩74,169 | ₩74,812 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,531 | ₩75,013 | ₩73,352 | ₩73,526 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,174 | ₩75,549 | ₩74,384 | ₩74,531 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,562 | ₩75,817 | ₩74,799 | ₩74,933 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,410 | ₩75,375 | ₩74,236 | ₩74,879 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩72,951 | ₩74,210 | ₩72,683 | ₩74,143 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,776 | ₩73,727 | ₩72,348 | ₩72,375 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,790 | ₩73,901 | ₩71,424 | ₩72,897 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,361 | ₩72,857 | ₩72,160 | ₩72,227 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,723 | ₩72,897 | ₩71,464 | ₩71,745 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,281 | ₩73,165 | ₩72,214 | ₩73,044 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,428 | ₩72,549 | ₩71,986 | ₩72,093 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,080 | ₩72,843 | ₩72,080 | ₩72,763 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,866 | ₩72,254 | ₩71,451 | ₩72,120 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,629 | ₩72,710 | ₩72,160 | ₩72,227 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,522 | ₩72,897 | ₩72,134 | ₩72,803 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩72,924 | ₩73,205 | ₩72,629 | ₩72,736 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,053 | ₩72,736 | ₩72,013 | ₩72,736 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,290 | ₩71,732 | ₩71,076 | ₩71,571 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,406 | ₩71,250 | ₩69,830 | ₩71,009 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,669 | ₩70,808 | ₩69,214 | ₩70,794 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,723 | ₩69,857 | ₩69,147 | ₩69,388 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,125 | ₩70,553 | ₩69,776 | ₩70,018 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,259 | ₩70,366 | ₩69,736 | ₩69,803 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,888 | ₩71,343 | ₩70,660 | ₩70,901 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,808 | ₩70,808 | ₩70,178 | ₩70,460 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,357 | ₩71,410 | ₩70,071 | ₩70,727 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,254 | ₩72,455 | ₩71,491 | ₩71,531 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,040 | ₩72,241 | ₩71,692 | ₩72,093 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,509 | ₩72,669 | ₩71,625 | ₩71,732 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,308 | ₩72,455 | ₩71,933 | ₩72,388 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,276 | ₩72,147 | ₩71,236 | ₩71,973 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,384 | ₩71,759 | ₩70,593 | ₩70,942 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,625 | ₩71,826 | ₩71,196 | ₩71,625 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,339 | ₩71,585 | ₩70,326 | ₩71,464 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,727 | ₩70,821 | ₩69,964 | ₩70,178 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,223 | ₩71,518 | ₩70,526 | ₩70,754 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,129 | ₩71,558 | ₩70,982 | ₩71,116 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,835 | ₩71,210 | ₩70,379 | ₩71,009 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,701 | ₩70,968 | ₩69,790 | ₩70,620 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,022 | ₩71,116 | ₩70,406 | ₩70,647 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,102 | ₩71,518 | ₩70,232 | ₩70,406 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,285 | ₩71,022 | ₩70,285 | ₩70,942 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,884 | ₩71,143 | ₩69,696 | ₩70,567 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,866 | ₩69,321 | ₩68,785 | ₩69,134 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩68,933 | ₩69,040 | ₩68,611 | ₩68,933 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,812 | ₩69,214 | ₩68,531 | ₩69,000 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,607 | ₩68,705 | ₩67,473 | ₩68,665 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,250 | ₩68,276 | ₩67,620 | ₩67,835 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,272 | ₩68,397 | ₩67,272 | ₩68,116 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,660 | ₩68,049 | ₩67,339 | ₩67,620 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,491 | ₩66,134 | ₩65,330 | ₩65,906 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,183 | ₩65,772 | ₩64,955 | ₩65,718 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,245 | ₩65,759 | ₩64,044 | ₩65,357 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,116 | ₩65,718 | ₩65,049 | ₩65,143 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,857 | ₩65,223 | ₩63,549 | ₩64,714 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,085 | ₩64,085 | ₩62,759 | ₩62,946 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,138 | ₩64,259 | ₩63,241 | ₩63,428 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,620 | ₩65,397 | ₩64,352 | ₩64,419 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,076 | ₩65,343 | ₩64,406 | ₩65,143 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,509 | ₩64,915 | ₩63,495 | ₩64,460 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩63,910 | ₩65,035 | ₩63,669 | ₩63,991 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,165 | ₩64,339 | ₩62,625 | ₩62,933 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,254 | ₩64,727 | ₩63,187 | ₩64,192 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,366 | ₩64,634 | ₩63,897 | ₩63,910 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,513 | ₩65,116 | ₩64,460 | ₩64,741 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,393 | ₩64,808 | ₩64,152 | ₩64,165 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,245 | ₩64,527 | ₩63,468 | ₩63,723 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,178 | ₩64,433 | ₩63,696 | ₩63,790 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩64,928 | ₩65,250 | ₩64,433 | ₩65,009 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,210 | ₩66,201 | ₩64,875 | ₩65,129 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,152 | ₩65,625 | ₩63,160 | ₩65,424 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,477 | ₩65,477 | ₩64,714 | ₩65,116 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,205 | ₩67,580 | ₩66,067 | ₩66,616 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,835 | ₩68,049 | ₩67,165 | ₩67,808 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,643 | ₩67,821 | ₩65,839 | ₩67,446 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,777 | ₩68,343 | ₩66,777 | ₩68,156 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,835 | ₩67,875 | ₩67,165 | ₩67,701 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,397 | ₩68,852 | ₩67,794 | ₩68,558 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,397 | ₩68,397 | ₩67,513 | ₩68,183 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,393 | ₩68,236 | ₩67,352 | ₩67,968 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,384 | ₩68,558 | ₩66,884 | ₩67,312 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩67,955 | ₩69,026 | ₩67,955 | ₩68,732 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,156 | ₩68,424 | ₩67,835 | ₩68,357 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,317 | ₩69,053 | ₩68,062 | ₩68,464 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,357 | ₩68,785 | ₩67,540 | ₩68,276 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,794 | ₩68,692 | ₩67,339 | ₩68,357 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,201 | ₩69,509 | ₩67,071 | ₩67,500 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,455 | ₩69,696 | ₩68,437 | ₩68,785 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,040 | ₩69,428 | ₩68,879 | ₩68,946 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,785 | ₩69,120 | ₩68,424 | ₩68,906 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,647 | ₩69,080 | ₩67,634 | ₩68,879 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,259 | ₩67,928 | ₩66,830 | ₩67,085 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,312 | ₩68,022 | ₩66,870 | ₩67,486 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,031 | ₩67,701 | ₩66,134 | ₩66,951 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,067 | ₩67,272 | ₩65,973 | ₩66,991 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,281 | ₩66,669 | ₩65,759 | ₩66,241 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,629 | ₩67,018 | ₩65,852 | ₩66,736 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩66,937 | ₩67,151 | ₩66,254 | ₩66,308 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,870 | ₩66,951 | ₩66,348 | ₩66,656 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩66,910 | ₩67,272 | ₩66,589 | ₩66,857 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩67,901 | ₩67,968 | ₩66,683 | ₩66,830 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,370 | ₩68,705 | ₩68,009 | ₩68,089 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,683 | ₩68,129 | ₩66,683 | ₩67,875 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,147 | ₩66,763 | ₩66,040 | ₩66,187 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,366 | ₩67,419 | ₩66,964 | ₩67,151 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,656 | ₩67,580 | ₩66,643 | ₩67,352 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,000 | ₩66,455 | ₩65,759 | ₩66,415 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,241 | ₩66,428 | ₩65,906 | ₩66,013 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,638 | ₩66,174 | ₩65,384 | ₩66,000 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,678 | ₩66,067 | ₩65,196 | ₩65,973 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,366 | ₩65,611 | ₩64,366 | ₩65,504 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,169 | ₩65,236 | ₩64,312 | ₩64,607 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,085 | ₩65,143 | ₩63,897 | ₩65,076 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,495 | ₩64,513 | ₩63,455 | ₩64,178 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,053 | ₩63,495 | ₩62,571 | ₩63,348 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,428 | ₩63,428 | ₩62,718 | ₩62,759 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩63,937 | ₩63,991 | ₩63,509 | ₩63,535 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,152 | ₩64,299 | ₩63,790 | ₩63,964 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,285 | ₩64,299 | ₩63,991 | ₩64,299 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,018 | ₩64,339 | ₩63,937 | ₩64,312 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,245 | ₩64,366 | ₩63,937 | ₩64,058 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,152 | ₩64,660 | ₩64,098 | ₩64,366 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,018 | ₩64,366 | ₩63,937 | ₩64,205 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,339 | ₩64,714 | ₩63,977 | ₩64,044 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,205 | ₩64,848 | ₩63,803 | ₩63,937 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,473 | ₩64,741 | ₩63,857 | ₩64,152 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,250 | ₩65,263 | ₩64,460 | ₩64,567 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,625 | ₩65,652 | ₩64,634 | ₩64,808 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,808 | ₩65,544 | ₩64,808 | ₩65,491 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,549 | ₩65,210 | ₩63,549 | ₩64,754 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,120 | ₩63,951 | ₩63,120 | ₩63,562 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,870 | ₩63,870 | ₩63,201 | ₩63,254 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,616 | ₩63,951 | ₩63,415 | ₩63,522 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,535 | ₩63,924 | ₩63,335 | ₩63,616 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩62,973 | ₩63,763 | ₩62,919 | ₩63,669 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,107 | ₩63,107 | ₩62,625 | ₩62,772 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,437 | ₩63,174 | ₩62,437 | ₩62,772 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,227 | ₩63,227 | ₩62,946 | ₩63,093 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,665 | ₩63,669 | ₩62,558 | ₩63,067 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,433 | ₩62,946 | ₩61,433 | ₩62,705 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,428 | ₩61,299 | ₩60,281 | ₩61,299 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,861 | ₩60,750 | ₩58,727 | ₩60,335 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,348 | ₩60,549 | ₩58,473 | ₩58,500 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,759 | ₩60,201 | ₩59,330 | ₩59,571 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,250 | ₩60,013 | ₩59,102 | ₩59,638 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,790 | ₩61,085 | ₩59,491 | ₩59,678 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,281 | ₩61,245 | ₩60,268 | ₩61,018 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,022 | ₩62,370 | ₩60,803 | ₩61,031 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,544 | ₩63,093 | ₩62,357 | ₩62,397 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,156 | ₩62,598 | ₩62,035 | ₩62,424 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,277 | ₩62,518 | ₩61,781 | ₩62,196 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,830 | ₩61,580 | ₩60,589 | ₩61,580 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,875 | ₩62,062 | ₩61,018 | ₩61,085 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,098 | ₩62,183 | ₩61,098 | ₩61,902 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩60,910 | ₩61,352 | ₩60,683 | ₩60,870 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,527 | ₩61,607 | ₩60,710 | ₩61,607 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,285 | ₩61,620 | ₩60,910 | ₩61,500 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,714 | ₩62,343 | ₩61,326 | ₩61,406 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,652 | ₩63,080 | ₩61,593 | ₩62,089 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,040 | ₩63,187 | ₩62,598 | ₩62,893 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,669 | ₩63,723 | ₩63,053 | ₩63,281 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,428 | ₩63,643 | ₩63,214 | ₩63,254 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,116 | ₩62,826 | ₩61,955 | ₩62,732 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,464 | ₩62,745 | ₩61,620 | ₩62,022 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,223 | ₩62,718 | ₩62,076 | ₩62,518 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩61,995 | ₩62,477 | ₩61,902 | ₩62,384 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,178 | ₩61,660 | ₩61,044 | ₩61,419 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,397 | ₩62,451 | ₩61,205 | ₩61,513 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,277 | ₩62,826 | ₩61,741 | ₩62,263 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,053 | ₩62,062 | ₩60,013 | ₩61,794 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,522 | ₩60,951 | ₩60,268 | ₩60,830 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,714 | ₩61,821 | ₩59,571 | ₩59,638 | -3.36% | 343.1만 |
|---|