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 | ₩71,770 | ₩71,891 | ₩71,462 | ₩71,703 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,126 | ₩71,676 | ₩70,804 | ₩71,582 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,730 | ₩71,971 | ₩71,180 | ₩71,475 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,790 | ₩72,843 | ₩72,280 | ₩72,428 | -0.50% | 152만 |
| 2026.10.05 | ₩72,240 | ₩72,897 | ₩71,623 | ₩72,508 | +0.37% | 192만 |
| 2026.10.02 | ₩72,173 | ₩72,682 | ₩72,079 | ₩72,226 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,831 | ₩71,596 | ₩70,362 | ₩71,421 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,676 | ₩71,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,912 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,676 | ₩71,837 | ₩70,992 | ₩71,381 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,730 | ₩72,039 | ₩71,260 | ₩71,609 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩72,039 | ₩72,401 | ₩71,717 | ₩72,132 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,891 | ₩72,106 | ₩71,368 | ₩71,851 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,615 | ₩72,615 | ₩72,025 | ₩72,039 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,125 | ₩73,420 | ₩72,696 | ₩72,830 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,897 | ₩72,897 | ₩72,454 | ₩72,629 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,870 | ₩72,884 | ₩72,414 | ₩72,750 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,903 | ₩73,943 | ₩73,045 | ₩73,045 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,474 | ₩73,876 | ₩72,387 | ₩73,018 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,581 | ₩73,675 | ₩73,152 | ₩73,326 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,796 | ₩74,131 | ₩73,581 | ₩73,702 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,561 | ₩74,748 | ₩74,091 | ₩74,198 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,997 | ₩74,225 | ₩73,648 | ₩73,796 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩75,017 | ₩75,164 | ₩74,373 | ₩74,467 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,687 | ₩75,741 | ₩75,191 | ₩75,245 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,218 | ₩75,915 | ₩75,151 | ₩75,808 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,741 | ₩75,835 | ₩75,111 | ₩75,526 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,748 | ₩75,500 | ₩74,695 | ₩75,272 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩75,003 | ₩75,258 | ₩74,400 | ₩74,547 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,795 | ₩75,929 | ₩75,204 | ₩75,392 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,734 | ₩76,881 | ₩75,915 | ₩75,929 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,452 | ₩76,707 | ₩76,184 | ₩76,546 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,519 | ₩76,828 | ₩76,305 | ₩76,559 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,895 | ₩76,948 | ₩76,237 | ₩76,506 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,787 | ₩76,922 | ₩76,372 | ₩76,546 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,814 | ₩76,922 | ₩76,385 | ₩76,841 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,653 | ₩76,881 | ₩76,318 | ₩76,372 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,539 | ₩77,767 | ₩77,083 | ₩77,150 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,847 | ₩77,955 | ₩77,016 | ₩77,042 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,250 | ₩78,344 | ₩78,048 | ₩78,129 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩78,035 | ₩78,505 | ₩77,941 | ₩78,451 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩78,062 | ₩78,303 | ₩77,834 | ₩78,075 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,780 | ₩77,968 | ₩77,257 | ₩77,767 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,364 | ₩77,807 | ₩77,324 | ₩77,391 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,512 | ₩77,633 | ₩77,096 | ₩77,230 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,458 | ₩77,887 | ₩77,324 | ₩77,686 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,740 | ₩77,981 | ₩77,069 | ₩77,136 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,424 | ₩78,545 | ₩77,686 | ₩77,686 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,391 | ₩78,612 | ₩77,244 | ₩78,438 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩76,117 | ₩77,230 | ₩76,117 | ₩77,123 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,251 | ₩76,251 | ₩75,057 | ₩75,889 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩76,063 | ₩76,090 | ₩75,124 | ₩75,889 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩76,103 | ₩76,358 | ₩75,204 | ₩75,258 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩76,009 | ₩76,385 | ₩75,755 | ₩76,318 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩76,117 | ₩76,479 | ₩75,526 | ₩75,915 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,848 | ₩76,211 | ₩75,419 | ₩75,553 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,392 | ₩75,822 | ₩75,178 | ₩75,553 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,331 | ₩76,586 | ₩75,915 | ₩76,050 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,969 | ₩76,506 | ₩75,687 | ₩76,466 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,331 | ₩76,506 | ₩75,661 | ₩75,687 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,983 | ₩76,707 | ₩75,795 | ₩76,144 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩76,009 | ₩77,163 | ₩76,009 | ₩76,747 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩76,063 | ₩76,640 | ₩75,983 | ₩76,251 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,170 | ₩76,264 | ₩75,553 | ₩75,808 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,808 | ₩76,184 | ₩75,433 | ₩75,620 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,942 | ₩76,144 | ₩75,513 | ₩75,929 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,433 | ₩76,090 | ₩75,339 | ₩75,889 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,352 | ₩75,419 | ₩74,547 | ₩74,950 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,533 | ₩76,694 | ₩75,647 | ₩75,862 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,506 | ₩76,948 | ₩76,439 | ₩76,573 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,297 | ₩77,525 | ₩75,755 | ₩76,398 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,203 | ₩77,901 | ₩76,935 | ₩76,975 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,828 | ₩77,498 | ₩76,519 | ₩77,364 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,801 | ₩76,922 | ₩75,996 | ₩76,841 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,902 | ₩76,975 | ₩75,875 | ₩76,868 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,822 | ₩76,774 | ₩75,822 | ₩76,291 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,654 | ₩75,795 | ₩74,654 | ₩75,312 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,890 | ₩74,829 | ₩73,823 | ₩74,480 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,829 | ₩75,084 | ₩74,601 | ₩74,735 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,628 | ₩75,057 | ₩74,292 | ₩74,936 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,654 | ₩75,137 | ₩73,474 | ₩73,648 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,298 | ₩75,674 | ₩74,507 | ₩74,654 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,687 | ₩75,942 | ₩74,923 | ₩75,057 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,534 | ₩75,500 | ₩74,359 | ₩75,003 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩73,072 | ₩74,333 | ₩72,803 | ₩74,265 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,897 | ₩73,850 | ₩72,468 | ₩72,495 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,911 | ₩74,024 | ₩71,542 | ₩73,018 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,481 | ₩72,978 | ₩72,280 | ₩72,347 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,843 | ₩73,018 | ₩71,582 | ₩71,864 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,401 | ₩73,286 | ₩72,334 | ₩73,165 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,548 | ₩72,669 | ₩72,106 | ₩72,213 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,200 | ₩72,964 | ₩72,200 | ₩72,884 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,985 | ₩72,374 | ₩71,569 | ₩72,240 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,750 | ₩72,830 | ₩72,280 | ₩72,347 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,642 | ₩73,018 | ₩72,253 | ₩72,924 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩73,045 | ₩73,326 | ₩72,750 | ₩72,857 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,173 | ₩72,857 | ₩72,132 | ₩72,857 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,408 | ₩71,851 | ₩71,193 | ₩71,690 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,523 | ₩71,368 | ₩69,946 | ₩71,126 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,785 | ₩70,925 | ₩69,329 | ₩70,912 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,838 | ₩69,973 | ₩69,262 | ₩69,503 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,241 | ₩70,670 | ₩69,892 | ₩70,134 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,375 | ₩70,482 | ₩69,852 | ₩69,919 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩71,006 | ₩71,462 | ₩70,778 | ₩71,019 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,925 | ₩70,925 | ₩70,295 | ₩70,576 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,475 | ₩71,529 | ₩70,187 | ₩70,845 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,374 | ₩72,575 | ₩71,609 | ₩71,650 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,159 | ₩72,361 | ₩71,810 | ₩72,213 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,629 | ₩72,790 | ₩71,743 | ₩71,851 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,428 | ₩72,575 | ₩72,052 | ₩72,508 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,395 | ₩72,267 | ₩71,354 | ₩72,092 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,502 | ₩71,878 | ₩70,710 | ₩71,059 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,743 | ₩71,945 | ₩71,314 | ₩71,743 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,456 | ₩71,703 | ₩70,442 | ₩71,582 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,845 | ₩70,939 | ₩70,080 | ₩70,295 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,341 | ₩71,636 | ₩70,643 | ₩70,871 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,247 | ₩71,676 | ₩71,100 | ₩71,234 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,952 | ₩71,328 | ₩70,496 | ₩71,126 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,818 | ₩71,086 | ₩69,906 | ₩70,737 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,140 | ₩71,234 | ₩70,523 | ₩70,764 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,220 | ₩71,636 | ₩70,348 | ₩70,523 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,402 | ₩71,140 | ₩70,402 | ₩71,059 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,999 | ₩71,260 | ₩69,812 | ₩70,684 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,980 | ₩69,436 | ₩68,899 | ₩69,248 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩69,047 | ₩69,154 | ₩68,725 | ₩69,047 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,926 | ₩69,329 | ₩68,645 | ₩69,114 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,719 | ₩68,819 | ₩67,585 | ₩68,779 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,363 | ₩68,390 | ₩67,732 | ₩67,947 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,384 | ₩68,510 | ₩67,384 | ₩68,229 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,773 | ₩68,162 | ₩67,451 | ₩67,732 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,599 | ₩66,243 | ₩65,438 | ₩66,015 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,291 | ₩65,881 | ₩65,063 | ₩65,827 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,352 | ₩65,868 | ₩64,151 | ₩65,465 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,224 | ₩65,827 | ₩65,157 | ₩65,251 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,963 | ₩65,331 | ₩63,654 | ₩64,821 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,191 | ₩64,191 | ₩62,863 | ₩63,051 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,244 | ₩64,365 | ₩63,346 | ₩63,533 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,727 | ₩65,505 | ₩64,459 | ₩64,526 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,183 | ₩65,452 | ₩64,513 | ₩65,251 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,614 | ₩65,023 | ₩63,601 | ₩64,566 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩64,016 | ₩65,143 | ₩63,775 | ₩64,097 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,271 | ₩64,446 | ₩62,729 | ₩63,037 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,359 | ₩64,835 | ₩63,292 | ₩64,298 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,472 | ₩64,741 | ₩64,003 | ₩64,016 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,620 | ₩65,224 | ₩64,566 | ₩64,848 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,499 | ₩64,915 | ₩64,258 | ₩64,271 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,352 | ₩64,633 | ₩63,574 | ₩63,829 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,285 | ₩64,540 | ₩63,802 | ₩63,896 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩65,036 | ₩65,358 | ₩64,540 | ₩65,116 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,318 | ₩66,310 | ₩64,982 | ₩65,237 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,258 | ₩65,734 | ₩63,265 | ₩65,532 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,586 | ₩65,586 | ₩64,821 | ₩65,224 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,316 | ₩67,692 | ₩66,176 | ₩66,726 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,947 | ₩68,162 | ₩67,276 | ₩67,920 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,753 | ₩67,934 | ₩65,948 | ₩67,558 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,887 | ₩68,457 | ₩66,887 | ₩68,269 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,947 | ₩67,987 | ₩67,276 | ₩67,813 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,510 | ₩68,967 | ₩67,907 | ₩68,671 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,510 | ₩68,510 | ₩67,625 | ₩68,296 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,504 | ₩68,349 | ₩67,464 | ₩68,081 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,497 | ₩68,671 | ₩66,995 | ₩67,424 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩68,068 | ₩69,141 | ₩68,068 | ₩68,846 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,269 | ₩68,537 | ₩67,947 | ₩68,470 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,430 | ₩69,168 | ₩68,175 | ₩68,577 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,470 | ₩68,899 | ₩67,652 | ₩68,390 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,907 | ₩68,806 | ₩67,451 | ₩68,470 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,315 | ₩69,624 | ₩67,182 | ₩67,612 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,570 | ₩69,812 | ₩68,551 | ₩68,899 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,154 | ₩69,543 | ₩68,993 | ₩69,060 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,899 | ₩69,235 | ₩68,537 | ₩69,020 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,759 | ₩69,195 | ₩67,746 | ₩68,993 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,370 | ₩68,041 | ₩66,941 | ₩67,196 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,424 | ₩68,135 | ₩66,981 | ₩67,598 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,142 | ₩67,813 | ₩66,243 | ₩67,062 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,176 | ₩67,384 | ₩66,082 | ₩67,102 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,391 | ₩66,780 | ₩65,868 | ₩66,351 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,740 | ₩67,129 | ₩65,962 | ₩66,847 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩67,048 | ₩67,263 | ₩66,364 | ₩66,418 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,981 | ₩67,062 | ₩66,458 | ₩66,766 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩67,021 | ₩67,384 | ₩66,699 | ₩66,968 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩68,014 | ₩68,081 | ₩66,793 | ₩66,941 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,484 | ₩68,819 | ₩68,121 | ₩68,202 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,793 | ₩68,242 | ₩66,793 | ₩67,987 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,257 | ₩66,874 | ₩66,149 | ₩66,297 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,477 | ₩67,531 | ₩67,075 | ₩67,263 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,766 | ₩67,692 | ₩66,753 | ₩67,464 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,109 | ₩66,565 | ₩65,868 | ₩66,525 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,351 | ₩66,538 | ₩66,015 | ₩66,123 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,747 | ₩66,284 | ₩65,492 | ₩66,109 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,787 | ₩66,176 | ₩65,304 | ₩66,082 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,472 | ₩65,720 | ₩64,472 | ₩65,613 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,277 | ₩65,344 | ₩64,419 | ₩64,714 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,191 | ₩65,251 | ₩64,003 | ₩65,183 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,601 | ₩64,620 | ₩63,560 | ₩64,285 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,158 | ₩63,601 | ₩62,675 | ₩63,453 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,533 | ₩63,533 | ₩62,822 | ₩62,863 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩64,043 | ₩64,097 | ₩63,614 | ₩63,641 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,258 | ₩64,405 | ₩63,896 | ₩64,070 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,392 | ₩64,405 | ₩64,097 | ₩64,405 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,124 | ₩64,446 | ₩64,043 | ₩64,419 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,352 | ₩64,472 | ₩64,043 | ₩64,164 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,258 | ₩64,768 | ₩64,204 | ₩64,472 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,124 | ₩64,472 | ₩64,043 | ₩64,312 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,446 | ₩64,821 | ₩64,083 | ₩64,151 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,312 | ₩64,955 | ₩63,909 | ₩64,043 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,580 | ₩64,848 | ₩63,963 | ₩64,258 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,358 | ₩65,371 | ₩64,566 | ₩64,674 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,734 | ₩65,760 | ₩64,741 | ₩64,915 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,915 | ₩65,653 | ₩64,915 | ₩65,599 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,654 | ₩65,318 | ₩63,654 | ₩64,862 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,225 | ₩64,057 | ₩63,225 | ₩63,668 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,976 | ₩63,976 | ₩63,305 | ₩63,359 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,721 | ₩64,057 | ₩63,520 | ₩63,627 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,641 | ₩64,030 | ₩63,440 | ₩63,721 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩63,077 | ₩63,869 | ₩63,024 | ₩63,775 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,211 | ₩63,211 | ₩62,729 | ₩62,876 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,541 | ₩63,279 | ₩62,541 | ₩62,876 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,332 | ₩63,332 | ₩63,051 | ₩63,198 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,769 | ₩63,775 | ₩62,661 | ₩63,171 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,535 | ₩63,051 | ₩61,535 | ₩62,809 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,528 | ₩61,400 | ₩60,381 | ₩61,400 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,959 | ₩60,850 | ₩58,825 | ₩60,435 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,448 | ₩60,649 | ₩58,570 | ₩58,597 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,858 | ₩60,300 | ₩59,428 | ₩59,670 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,348 | ₩60,113 | ₩59,200 | ₩59,737 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,891 | ₩61,186 | ₩59,589 | ₩59,777 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,381 | ₩61,347 | ₩60,368 | ₩61,119 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,125 | ₩62,474 | ₩60,904 | ₩61,132 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,648 | ₩63,198 | ₩62,460 | ₩62,500 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,259 | ₩62,702 | ₩62,138 | ₩62,527 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,380 | ₩62,621 | ₩61,883 | ₩62,299 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,931 | ₩61,682 | ₩60,689 | ₩61,682 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,977 | ₩62,165 | ₩61,119 | ₩61,186 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,199 | ₩62,286 | ₩61,199 | ₩62,004 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩61,011 | ₩61,454 | ₩60,783 | ₩60,971 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,629 | ₩61,709 | ₩60,810 | ₩61,709 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,387 | ₩61,722 | ₩61,011 | ₩61,602 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,816 | ₩62,447 | ₩61,427 | ₩61,508 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,755 | ₩63,185 | ₩61,696 | ₩62,192 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,144 | ₩63,292 | ₩62,702 | ₩62,997 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,775 | ₩63,829 | ₩63,158 | ₩63,386 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,533 | ₩63,748 | ₩63,319 | ₩63,359 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,219 | ₩62,930 | ₩62,058 | ₩62,836 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,568 | ₩62,849 | ₩61,722 | ₩62,125 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,326 | ₩62,822 | ₩62,179 | ₩62,621 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩62,098 | ₩62,581 | ₩62,004 | ₩62,487 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,280 | ₩61,763 | ₩61,146 | ₩61,521 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,500 | ₩62,554 | ₩61,307 | ₩61,615 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,380 | ₩62,930 | ₩61,843 | ₩62,366 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,153 | ₩62,165 | ₩60,113 | ₩61,897 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,622 | ₩61,052 | ₩60,368 | ₩60,931 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,816 | ₩61,924 | ₩59,670 | ₩59,737 | -3.36% | 343.1만 |
|---|