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 | ₩71,606 | ₩71,726 | ₩71,298 | ₩71,539 | -0.09% | 128.7만 |
| 2026.10.08 | ₩70,964 | ₩71,512 | ₩70,642 | ₩71,419 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,566 | ₩71,807 | ₩71,017 | ₩71,312 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,623 | ₩72,677 | ₩72,115 | ₩72,262 | -0.50% | 152만 |
| 2026.10.05 | ₩72,074 | ₩72,730 | ₩71,459 | ₩72,342 | +0.37% | 192만 |
| 2026.10.02 | ₩72,008 | ₩72,516 | ₩71,914 | ₩72,061 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,669 | ₩71,432 | ₩70,201 | ₩71,258 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,512 | ₩71,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,749 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,512 | ₩71,673 | ₩70,830 | ₩71,218 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,566 | ₩71,874 | ₩71,097 | ₩71,445 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩71,874 | ₩72,235 | ₩71,552 | ₩71,967 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,726 | ₩71,941 | ₩71,204 | ₩71,686 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,449 | ₩72,449 | ₩71,860 | ₩71,874 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩72,958 | ₩73,252 | ₩72,530 | ₩72,663 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,730 | ₩72,730 | ₩72,289 | ₩72,463 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,704 | ₩72,717 | ₩72,248 | ₩72,583 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,734 | ₩73,774 | ₩72,878 | ₩72,878 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,306 | ₩73,707 | ₩72,222 | ₩72,851 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,413 | ₩73,507 | ₩72,985 | ₩73,159 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,627 | ₩73,962 | ₩73,413 | ₩73,533 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,390 | ₩74,577 | ₩73,921 | ₩74,029 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,828 | ₩74,055 | ₩73,480 | ₩73,627 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩74,845 | ₩74,992 | ₩74,203 | ₩74,296 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,514 | ₩75,568 | ₩75,019 | ₩75,073 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,046 | ₩75,742 | ₩74,979 | ₩75,635 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,568 | ₩75,661 | ₩74,939 | ₩75,354 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,577 | ₩75,327 | ₩74,524 | ₩75,099 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,832 | ₩75,086 | ₩74,229 | ₩74,377 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,621 | ₩75,755 | ₩75,032 | ₩75,220 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,558 | ₩76,705 | ₩75,742 | ₩75,755 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,277 | ₩76,531 | ₩76,009 | ₩76,371 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,344 | ₩76,652 | ₩76,130 | ₩76,384 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,719 | ₩76,772 | ₩76,063 | ₩76,331 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,612 | ₩76,746 | ₩76,197 | ₩76,371 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,638 | ₩76,746 | ₩76,210 | ₩76,665 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,478 | ₩76,705 | ₩76,143 | ₩76,197 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,361 | ₩77,589 | ₩76,906 | ₩76,973 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,669 | ₩77,776 | ₩76,839 | ₩76,866 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,071 | ₩78,164 | ₩77,870 | ₩77,950 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩77,856 | ₩78,325 | ₩77,763 | ₩78,271 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩77,883 | ₩78,124 | ₩77,656 | ₩77,897 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,602 | ₩77,790 | ₩77,080 | ₩77,589 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,187 | ₩77,629 | ₩77,147 | ₩77,214 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,334 | ₩77,455 | ₩76,920 | ₩77,053 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,281 | ₩77,709 | ₩77,147 | ₩77,508 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,562 | ₩77,803 | ₩76,893 | ₩76,960 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,245 | ₩78,365 | ₩77,508 | ₩77,508 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,214 | ₩78,432 | ₩77,067 | ₩78,258 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩75,943 | ₩77,053 | ₩75,943 | ₩76,946 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,076 | ₩76,076 | ₩74,885 | ₩75,715 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩75,889 | ₩75,916 | ₩74,952 | ₩75,715 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩75,929 | ₩76,183 | ₩75,032 | ₩75,086 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,835 | ₩76,210 | ₩75,581 | ₩76,143 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩75,943 | ₩76,304 | ₩75,354 | ₩75,742 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,675 | ₩76,036 | ₩75,247 | ₩75,380 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,220 | ₩75,648 | ₩75,006 | ₩75,380 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,157 | ₩76,411 | ₩75,742 | ₩75,876 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,795 | ₩76,331 | ₩75,514 | ₩76,291 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,157 | ₩76,331 | ₩75,487 | ₩75,514 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,809 | ₩76,531 | ₩75,621 | ₩75,969 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,835 | ₩76,986 | ₩75,835 | ₩76,572 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩75,889 | ₩76,465 | ₩75,809 | ₩76,076 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩75,996 | ₩76,090 | ₩75,380 | ₩75,635 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,635 | ₩76,009 | ₩75,260 | ₩75,447 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,769 | ₩75,969 | ₩75,340 | ₩75,755 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,260 | ₩75,916 | ₩75,166 | ₩75,715 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,180 | ₩75,247 | ₩74,377 | ₩74,778 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,357 | ₩76,518 | ₩75,474 | ₩75,688 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,331 | ₩76,772 | ₩76,264 | ₩76,398 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,120 | ₩77,348 | ₩75,581 | ₩76,224 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,027 | ₩77,723 | ₩76,759 | ₩76,799 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,652 | ₩77,321 | ₩76,344 | ₩77,187 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,625 | ₩76,746 | ₩75,822 | ₩76,665 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,728 | ₩76,799 | ₩75,702 | ₩76,692 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,648 | ₩76,598 | ₩75,648 | ₩76,117 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,484 | ₩75,621 | ₩74,484 | ₩75,139 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,721 | ₩74,658 | ₩73,654 | ₩74,310 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,658 | ₩74,912 | ₩74,430 | ₩74,564 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,457 | ₩74,885 | ₩74,122 | ₩74,765 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,484 | ₩74,965 | ₩73,306 | ₩73,480 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,126 | ₩75,501 | ₩74,336 | ₩74,484 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,514 | ₩75,769 | ₩74,751 | ₩74,885 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,363 | ₩75,327 | ₩74,189 | ₩74,832 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩72,904 | ₩74,162 | ₩72,637 | ₩74,095 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,730 | ₩73,681 | ₩72,302 | ₩72,329 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,744 | ₩73,855 | ₩71,378 | ₩72,851 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,315 | ₩72,811 | ₩72,115 | ₩72,182 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,677 | ₩72,851 | ₩71,419 | ₩71,700 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,235 | ₩73,118 | ₩72,168 | ₩72,998 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,382 | ₩72,503 | ₩71,941 | ₩72,048 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,034 | ₩72,797 | ₩72,034 | ₩72,717 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,820 | ₩72,208 | ₩71,405 | ₩72,074 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,583 | ₩72,663 | ₩72,115 | ₩72,182 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,476 | ₩72,851 | ₩72,088 | ₩72,757 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩72,878 | ₩73,159 | ₩72,583 | ₩72,690 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,008 | ₩72,690 | ₩71,967 | ₩72,690 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,245 | ₩71,686 | ₩71,030 | ₩71,526 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,361 | ₩71,204 | ₩69,786 | ₩70,964 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,625 | ₩70,763 | ₩69,170 | ₩70,749 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,679 | ₩69,813 | ₩69,103 | ₩69,344 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,080 | ₩70,508 | ₩69,732 | ₩69,973 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,214 | ₩70,321 | ₩69,692 | ₩69,759 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,843 | ₩71,298 | ₩70,616 | ₩70,856 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,763 | ₩70,763 | ₩70,134 | ₩70,415 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,312 | ₩71,365 | ₩70,027 | ₩70,682 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,208 | ₩72,409 | ₩71,445 | ₩71,486 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩71,994 | ₩72,195 | ₩71,646 | ₩72,048 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,463 | ₩72,623 | ₩71,579 | ₩71,686 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,262 | ₩72,409 | ₩71,887 | ₩72,342 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,231 | ₩72,101 | ₩71,191 | ₩71,927 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,338 | ₩71,713 | ₩70,549 | ₩70,897 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,579 | ₩71,780 | ₩71,151 | ₩71,579 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,294 | ₩71,539 | ₩70,281 | ₩71,419 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,682 | ₩70,776 | ₩69,920 | ₩70,134 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,178 | ₩71,472 | ₩70,482 | ₩70,709 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,084 | ₩71,512 | ₩70,937 | ₩71,071 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,790 | ₩71,164 | ₩70,334 | ₩70,964 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,656 | ₩70,923 | ₩69,746 | ₩70,575 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩70,977 | ₩71,071 | ₩70,361 | ₩70,602 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,057 | ₩71,472 | ₩70,187 | ₩70,361 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,241 | ₩70,977 | ₩70,241 | ₩70,897 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,839 | ₩71,097 | ₩69,652 | ₩70,522 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,822 | ₩69,277 | ₩68,742 | ₩69,090 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩68,889 | ₩68,996 | ₩68,568 | ₩68,889 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,769 | ₩69,170 | ₩68,487 | ₩68,956 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,564 | ₩68,661 | ₩67,430 | ₩68,621 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,206 | ₩68,233 | ₩67,577 | ₩67,791 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,229 | ₩68,354 | ₩67,229 | ₩68,073 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,617 | ₩68,006 | ₩67,296 | ₩67,577 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,449 | ₩66,092 | ₩65,289 | ₩65,864 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,141 | ₩65,730 | ₩64,914 | ₩65,677 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,204 | ₩65,717 | ₩64,004 | ₩65,315 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,074 | ₩65,677 | ₩65,008 | ₩65,101 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,816 | ₩65,182 | ₩63,509 | ₩64,673 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,044 | ₩64,044 | ₩62,719 | ₩62,906 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,097 | ₩64,218 | ₩63,201 | ₩63,388 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,579 | ₩65,356 | ₩64,312 | ₩64,378 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,034 | ₩65,302 | ₩64,365 | ₩65,101 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,468 | ₩64,874 | ₩63,455 | ₩64,419 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩63,870 | ₩64,994 | ₩63,629 | ₩63,950 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,124 | ₩64,298 | ₩62,585 | ₩62,893 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,214 | ₩64,686 | ₩63,147 | ₩64,151 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,325 | ₩64,593 | ₩63,856 | ₩63,870 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,472 | ₩65,074 | ₩64,419 | ₩64,700 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,352 | ₩64,767 | ₩64,111 | ₩64,124 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,204 | ₩64,486 | ₩63,428 | ₩63,683 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,138 | ₩64,392 | ₩63,656 | ₩63,749 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩64,887 | ₩65,208 | ₩64,392 | ₩64,967 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,168 | ₩66,159 | ₩64,834 | ₩65,088 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,111 | ₩65,583 | ₩63,120 | ₩65,382 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,436 | ₩65,436 | ₩64,673 | ₩65,074 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,162 | ₩67,537 | ₩66,025 | ₩66,574 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,791 | ₩68,006 | ₩67,122 | ₩67,765 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,600 | ₩67,778 | ₩65,797 | ₩67,403 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,734 | ₩68,300 | ₩66,734 | ₩68,113 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,791 | ₩67,832 | ₩67,122 | ₩67,658 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,354 | ₩68,809 | ₩67,751 | ₩68,514 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,354 | ₩68,354 | ₩67,470 | ₩68,139 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,350 | ₩68,193 | ₩67,310 | ₩67,925 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,340 | ₩68,514 | ₩66,841 | ₩67,269 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩67,912 | ₩68,983 | ₩67,912 | ₩68,688 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,113 | ₩68,380 | ₩67,791 | ₩68,313 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,273 | ₩69,009 | ₩68,019 | ₩68,421 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,313 | ₩68,742 | ₩67,497 | ₩68,233 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,751 | ₩68,648 | ₩67,296 | ₩68,313 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,157 | ₩69,465 | ₩67,029 | ₩67,457 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,411 | ₩69,652 | ₩68,394 | ₩68,742 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩68,996 | ₩69,384 | ₩68,835 | ₩68,902 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,742 | ₩69,076 | ₩68,380 | ₩68,862 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,604 | ₩69,036 | ₩67,591 | ₩68,835 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,216 | ₩67,885 | ₩66,788 | ₩67,042 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,269 | ₩67,979 | ₩66,828 | ₩67,443 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩66,988 | ₩67,658 | ₩66,092 | ₩66,908 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,025 | ₩67,229 | ₩65,931 | ₩66,948 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,239 | ₩66,627 | ₩65,717 | ₩66,199 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,587 | ₩66,975 | ₩65,811 | ₩66,694 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩66,895 | ₩67,109 | ₩66,212 | ₩66,266 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,828 | ₩66,908 | ₩66,306 | ₩66,614 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩66,868 | ₩67,229 | ₩66,547 | ₩66,814 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩67,858 | ₩67,925 | ₩66,640 | ₩66,788 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,327 | ₩68,661 | ₩67,965 | ₩68,046 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,640 | ₩68,086 | ₩66,640 | ₩67,832 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,105 | ₩66,721 | ₩65,998 | ₩66,145 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,323 | ₩67,377 | ₩66,922 | ₩67,109 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,614 | ₩67,537 | ₩66,600 | ₩67,310 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩65,958 | ₩66,413 | ₩65,717 | ₩66,373 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,199 | ₩66,386 | ₩65,864 | ₩65,971 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,596 | ₩66,132 | ₩65,342 | ₩65,958 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,637 | ₩66,025 | ₩65,155 | ₩65,931 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,325 | ₩65,570 | ₩64,325 | ₩65,463 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,128 | ₩65,195 | ₩64,271 | ₩64,566 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,044 | ₩65,101 | ₩63,856 | ₩65,034 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,455 | ₩64,472 | ₩63,415 | ₩64,138 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,013 | ₩63,455 | ₩62,531 | ₩63,308 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,388 | ₩63,388 | ₩62,679 | ₩62,719 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩63,897 | ₩63,950 | ₩63,468 | ₩63,495 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,111 | ₩64,258 | ₩63,749 | ₩63,923 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,245 | ₩64,258 | ₩63,950 | ₩64,258 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩63,977 | ₩64,298 | ₩63,897 | ₩64,271 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,204 | ₩64,325 | ₩63,897 | ₩64,017 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,111 | ₩64,619 | ₩64,057 | ₩64,325 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩63,977 | ₩64,325 | ₩63,897 | ₩64,164 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,298 | ₩64,673 | ₩63,937 | ₩64,004 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,164 | ₩64,807 | ₩63,763 | ₩63,897 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,432 | ₩64,700 | ₩63,816 | ₩64,111 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,208 | ₩65,222 | ₩64,419 | ₩64,526 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,583 | ₩65,610 | ₩64,593 | ₩64,767 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,767 | ₩65,503 | ₩64,767 | ₩65,449 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,509 | ₩65,168 | ₩63,509 | ₩64,713 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,080 | ₩63,910 | ₩63,080 | ₩63,522 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,830 | ₩63,830 | ₩63,161 | ₩63,214 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,575 | ₩63,910 | ₩63,375 | ₩63,482 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,495 | ₩63,883 | ₩63,294 | ₩63,575 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩62,933 | ₩63,723 | ₩62,879 | ₩63,629 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,067 | ₩63,067 | ₩62,585 | ₩62,732 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,398 | ₩63,134 | ₩62,398 | ₩62,732 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,187 | ₩63,187 | ₩62,906 | ₩63,053 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,625 | ₩63,629 | ₩62,518 | ₩63,027 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,394 | ₩62,906 | ₩61,394 | ₩62,665 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,390 | ₩61,260 | ₩60,243 | ₩61,260 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,824 | ₩60,711 | ₩58,690 | ₩60,296 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,310 | ₩60,510 | ₩58,436 | ₩58,463 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,721 | ₩60,162 | ₩59,292 | ₩59,533 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,212 | ₩59,975 | ₩59,065 | ₩59,600 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,751 | ₩61,046 | ₩59,453 | ₩59,640 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,243 | ₩61,206 | ₩60,229 | ₩60,979 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩61,983 | ₩62,331 | ₩60,765 | ₩60,992 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,505 | ₩63,053 | ₩62,317 | ₩62,357 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,117 | ₩62,558 | ₩61,996 | ₩62,384 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,237 | ₩62,478 | ₩61,742 | ₩62,157 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,791 | ₩61,541 | ₩60,551 | ₩61,541 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,835 | ₩62,023 | ₩60,979 | ₩61,046 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,059 | ₩62,143 | ₩61,059 | ₩61,862 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩60,872 | ₩61,313 | ₩60,644 | ₩60,832 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,487 | ₩61,568 | ₩60,671 | ₩61,568 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,247 | ₩61,581 | ₩60,872 | ₩61,461 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,675 | ₩62,304 | ₩61,287 | ₩61,367 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,612 | ₩63,040 | ₩61,554 | ₩62,050 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,000 | ₩63,147 | ₩62,558 | ₩62,853 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,629 | ₩63,683 | ₩63,013 | ₩63,241 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,388 | ₩63,602 | ₩63,174 | ₩63,214 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,076 | ₩62,786 | ₩61,916 | ₩62,692 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,424 | ₩62,705 | ₩61,581 | ₩61,983 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,183 | ₩62,679 | ₩62,036 | ₩62,478 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩61,956 | ₩62,438 | ₩61,862 | ₩62,344 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,139 | ₩61,621 | ₩61,006 | ₩61,380 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,357 | ₩62,411 | ₩61,166 | ₩61,474 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,237 | ₩62,786 | ₩61,702 | ₩62,224 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,015 | ₩62,023 | ₩59,975 | ₩61,755 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,484 | ₩60,912 | ₩60,229 | ₩60,791 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,675 | ₩61,782 | ₩59,533 | ₩59,600 | -3.36% | 343.1만 |
|---|