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 | ₩71,691 | ₩71,812 | ₩71,383 | ₩71,624 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,048 | ₩71,597 | ₩70,726 | ₩71,503 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,651 | ₩71,892 | ₩71,101 | ₩71,396 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,709 | ₩72,763 | ₩72,200 | ₩72,348 | -0.50% | 152만 |
| 2026.10.05 | ₩72,160 | ₩72,817 | ₩71,544 | ₩72,428 | +0.37% | 192만 |
| 2026.10.02 | ₩72,093 | ₩72,602 | ₩71,999 | ₩72,147 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,753 | ₩71,517 | ₩70,284 | ₩71,343 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,597 | ₩71,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,833 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,597 | ₩71,758 | ₩70,914 | ₩71,302 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,651 | ₩71,959 | ₩71,182 | ₩71,530 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩71,959 | ₩72,321 | ₩71,637 | ₩72,053 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,812 | ₩72,026 | ₩71,289 | ₩71,771 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,535 | ₩72,535 | ₩71,946 | ₩71,959 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,044 | ₩73,339 | ₩72,616 | ₩72,750 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,817 | ₩72,817 | ₩72,374 | ₩72,549 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,790 | ₩72,803 | ₩72,334 | ₩72,669 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,822 | ₩73,862 | ₩72,964 | ₩72,964 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,393 | ₩73,795 | ₩72,307 | ₩72,937 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,500 | ₩73,594 | ₩73,071 | ₩73,245 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,714 | ₩74,050 | ₩73,500 | ₩73,621 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,478 | ₩74,666 | ₩74,009 | ₩74,117 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,916 | ₩74,143 | ₩73,567 | ₩73,714 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩74,934 | ₩75,081 | ₩74,291 | ₩74,385 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,604 | ₩75,658 | ₩75,108 | ₩75,162 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,135 | ₩75,832 | ₩75,068 | ₩75,725 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,658 | ₩75,751 | ₩75,028 | ₩75,443 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,666 | ₩75,416 | ₩74,612 | ₩75,189 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,921 | ₩75,175 | ₩74,318 | ₩74,465 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,711 | ₩75,845 | ₩75,122 | ₩75,309 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,649 | ₩76,797 | ₩75,832 | ₩75,845 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,368 | ₩76,622 | ₩76,100 | ₩76,462 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,435 | ₩76,743 | ₩76,220 | ₩76,475 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,810 | ₩76,864 | ₩76,153 | ₩76,421 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,703 | ₩76,837 | ₩76,287 | ₩76,462 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,730 | ₩76,837 | ₩76,301 | ₩76,756 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,569 | ₩76,797 | ₩76,234 | ₩76,287 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,453 | ₩77,681 | ₩76,998 | ₩77,065 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,761 | ₩77,869 | ₩76,931 | ₩76,957 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,163 | ₩78,257 | ₩77,962 | ₩78,043 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩77,949 | ₩78,418 | ₩77,855 | ₩78,364 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩77,976 | ₩78,217 | ₩77,748 | ₩77,989 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,694 | ₩77,882 | ₩77,172 | ₩77,681 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,279 | ₩77,721 | ₩77,239 | ₩77,306 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,426 | ₩77,547 | ₩77,011 | ₩77,145 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,373 | ₩77,802 | ₩77,239 | ₩77,601 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,654 | ₩77,895 | ₩76,984 | ₩77,051 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,338 | ₩78,458 | ₩77,601 | ₩77,601 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,306 | ₩78,525 | ₩77,158 | ₩78,351 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩76,033 | ₩77,145 | ₩76,033 | ₩77,038 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,167 | ₩76,167 | ₩74,974 | ₩75,805 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩75,979 | ₩76,006 | ₩75,041 | ₩75,805 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩76,019 | ₩76,274 | ₩75,122 | ₩75,175 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,926 | ₩76,301 | ₩75,671 | ₩76,234 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩76,033 | ₩76,395 | ₩75,443 | ₩75,832 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,765 | ₩76,127 | ₩75,336 | ₩75,470 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,309 | ₩75,738 | ₩75,095 | ₩75,470 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,247 | ₩76,502 | ₩75,832 | ₩75,966 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,885 | ₩76,421 | ₩75,604 | ₩76,381 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,247 | ₩76,421 | ₩75,577 | ₩75,604 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,899 | ₩76,622 | ₩75,711 | ₩76,060 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,926 | ₩77,078 | ₩75,926 | ₩76,663 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩75,979 | ₩76,555 | ₩75,899 | ₩76,167 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,086 | ₩76,180 | ₩75,470 | ₩75,725 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,725 | ₩76,100 | ₩75,349 | ₩75,537 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,859 | ₩76,060 | ₩75,430 | ₩75,845 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,349 | ₩76,006 | ₩75,256 | ₩75,805 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,269 | ₩75,336 | ₩74,465 | ₩74,867 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,448 | ₩76,609 | ₩75,564 | ₩75,778 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,421 | ₩76,864 | ₩76,354 | ₩76,488 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,212 | ₩77,440 | ₩75,671 | ₩76,314 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,118 | ₩77,815 | ₩76,850 | ₩76,890 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,743 | ₩77,413 | ₩76,435 | ₩77,279 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,716 | ₩76,837 | ₩75,912 | ₩76,756 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,818 | ₩76,890 | ₩75,792 | ₩76,783 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,738 | ₩76,689 | ₩75,738 | ₩76,207 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,572 | ₩75,711 | ₩74,572 | ₩75,229 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,808 | ₩74,746 | ₩73,741 | ₩74,398 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,746 | ₩75,001 | ₩74,519 | ₩74,653 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,545 | ₩74,974 | ₩74,210 | ₩74,854 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,572 | ₩75,055 | ₩73,393 | ₩73,567 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,215 | ₩75,591 | ₩74,425 | ₩74,572 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,604 | ₩75,859 | ₩74,840 | ₩74,974 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,452 | ₩75,416 | ₩74,277 | ₩74,921 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩72,991 | ₩74,251 | ₩72,723 | ₩74,184 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,817 | ₩73,768 | ₩72,388 | ₩72,415 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,830 | ₩73,942 | ₩71,463 | ₩72,937 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,401 | ₩72,897 | ₩72,200 | ₩72,267 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,763 | ₩72,937 | ₩71,503 | ₩71,785 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,321 | ₩73,205 | ₩72,254 | ₩73,085 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,468 | ₩72,589 | ₩72,026 | ₩72,133 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,120 | ₩72,884 | ₩72,120 | ₩72,803 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,905 | ₩72,294 | ₩71,490 | ₩72,160 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,669 | ₩72,750 | ₩72,200 | ₩72,267 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,562 | ₩72,937 | ₩72,173 | ₩72,843 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩72,964 | ₩73,245 | ₩72,669 | ₩72,776 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,093 | ₩72,776 | ₩72,053 | ₩72,776 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,329 | ₩71,771 | ₩71,115 | ₩71,611 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,445 | ₩71,289 | ₩69,869 | ₩71,048 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,708 | ₩70,847 | ₩69,252 | ₩70,833 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,761 | ₩69,895 | ₩69,185 | ₩69,426 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,163 | ₩70,592 | ₩69,815 | ₩70,056 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,297 | ₩70,405 | ₩69,775 | ₩69,842 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,927 | ₩71,383 | ₩70,699 | ₩70,941 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,847 | ₩70,847 | ₩70,217 | ₩70,498 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,396 | ₩71,450 | ₩70,110 | ₩70,766 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,294 | ₩72,495 | ₩71,530 | ₩71,570 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,080 | ₩72,281 | ₩71,731 | ₩72,133 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,549 | ₩72,709 | ₩71,664 | ₩71,771 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,348 | ₩72,495 | ₩71,972 | ₩72,428 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,316 | ₩72,187 | ₩71,276 | ₩72,013 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,423 | ₩71,798 | ₩70,632 | ₩70,981 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,664 | ₩71,865 | ₩71,235 | ₩71,664 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,378 | ₩71,624 | ₩70,364 | ₩71,503 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,766 | ₩70,860 | ₩70,003 | ₩70,217 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,262 | ₩71,557 | ₩70,565 | ₩70,793 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,168 | ₩71,597 | ₩71,021 | ₩71,155 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,874 | ₩71,249 | ₩70,418 | ₩71,048 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,740 | ₩71,008 | ₩69,828 | ₩70,659 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,061 | ₩71,155 | ₩70,445 | ₩70,686 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,142 | ₩71,557 | ₩70,271 | ₩70,445 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,324 | ₩71,061 | ₩70,324 | ₩70,981 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,922 | ₩71,182 | ₩69,735 | ₩70,606 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,904 | ₩69,359 | ₩68,823 | ₩69,172 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩68,971 | ₩69,078 | ₩68,649 | ₩68,971 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,850 | ₩69,252 | ₩68,569 | ₩69,038 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,644 | ₩68,743 | ₩67,510 | ₩68,703 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,287 | ₩68,314 | ₩67,658 | ₩67,872 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,309 | ₩68,435 | ₩67,309 | ₩68,153 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,698 | ₩68,086 | ₩67,376 | ₩67,658 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,527 | ₩66,170 | ₩65,366 | ₩65,942 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,219 | ₩65,808 | ₩64,991 | ₩65,755 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,281 | ₩65,795 | ₩64,080 | ₩65,393 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,152 | ₩65,755 | ₩65,085 | ₩65,179 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,892 | ₩65,259 | ₩63,584 | ₩64,750 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,120 | ₩64,120 | ₩62,793 | ₩62,981 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,174 | ₩64,294 | ₩63,276 | ₩63,463 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,656 | ₩65,433 | ₩64,388 | ₩64,455 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,112 | ₩65,380 | ₩64,442 | ₩65,179 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,544 | ₩64,951 | ₩63,530 | ₩64,495 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩63,946 | ₩65,071 | ₩63,705 | ₩64,026 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,200 | ₩64,375 | ₩62,659 | ₩62,968 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,289 | ₩64,763 | ₩63,222 | ₩64,227 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,401 | ₩64,669 | ₩63,932 | ₩63,946 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,549 | ₩65,152 | ₩64,495 | ₩64,777 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,428 | ₩64,844 | ₩64,187 | ₩64,200 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,281 | ₩64,562 | ₩63,504 | ₩63,758 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,214 | ₩64,468 | ₩63,731 | ₩63,825 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩64,964 | ₩65,286 | ₩64,468 | ₩65,045 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,246 | ₩66,237 | ₩64,911 | ₩65,165 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,187 | ₩65,661 | ₩63,195 | ₩65,460 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,514 | ₩65,514 | ₩64,750 | ₩65,152 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,242 | ₩67,617 | ₩66,103 | ₩66,653 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,872 | ₩68,086 | ₩67,202 | ₩67,845 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,679 | ₩67,859 | ₩65,875 | ₩67,483 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,813 | ₩68,381 | ₩66,813 | ₩68,194 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,872 | ₩67,912 | ₩67,202 | ₩67,738 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,435 | ₩68,890 | ₩67,832 | ₩68,596 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,435 | ₩68,435 | ₩67,550 | ₩68,220 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,430 | ₩68,274 | ₩67,390 | ₩68,006 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,421 | ₩68,596 | ₩66,921 | ₩67,349 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩67,993 | ₩69,065 | ₩67,993 | ₩68,770 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,194 | ₩68,462 | ₩67,872 | ₩68,395 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,354 | ₩69,091 | ₩68,100 | ₩68,502 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,395 | ₩68,823 | ₩67,577 | ₩68,314 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,832 | ₩68,730 | ₩67,376 | ₩68,395 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,239 | ₩69,547 | ₩67,108 | ₩67,537 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,493 | ₩69,735 | ₩68,475 | ₩68,823 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,078 | ₩69,467 | ₩68,917 | ₩68,984 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,823 | ₩69,158 | ₩68,462 | ₩68,944 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,684 | ₩69,118 | ₩67,671 | ₩68,917 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,296 | ₩67,966 | ₩66,867 | ₩67,122 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,349 | ₩68,060 | ₩66,907 | ₩67,524 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,068 | ₩67,738 | ₩66,170 | ₩66,988 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,103 | ₩67,309 | ₩66,009 | ₩67,028 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,318 | ₩66,706 | ₩65,795 | ₩66,277 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,666 | ₩67,055 | ₩65,889 | ₩66,773 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩66,974 | ₩67,189 | ₩66,291 | ₩66,344 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,907 | ₩66,988 | ₩66,385 | ₩66,693 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩66,947 | ₩67,309 | ₩66,626 | ₩66,894 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩67,939 | ₩68,006 | ₩66,720 | ₩66,867 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,408 | ₩68,743 | ₩68,046 | ₩68,127 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,720 | ₩68,167 | ₩66,720 | ₩67,912 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,184 | ₩66,800 | ₩66,076 | ₩66,224 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,403 | ₩67,457 | ₩67,001 | ₩67,189 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,693 | ₩67,617 | ₩66,679 | ₩67,390 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,036 | ₩66,492 | ₩65,795 | ₩66,452 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,277 | ₩66,465 | ₩65,942 | ₩66,050 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,674 | ₩66,210 | ₩65,420 | ₩66,036 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,715 | ₩66,103 | ₩65,232 | ₩66,009 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,401 | ₩65,648 | ₩64,401 | ₩65,540 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,205 | ₩65,272 | ₩64,348 | ₩64,643 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,120 | ₩65,179 | ₩63,932 | ₩65,112 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,530 | ₩64,549 | ₩63,490 | ₩64,214 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,088 | ₩63,530 | ₩62,606 | ₩63,383 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,463 | ₩63,463 | ₩62,753 | ₩62,793 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩63,973 | ₩64,026 | ₩63,544 | ₩63,571 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,187 | ₩64,334 | ₩63,825 | ₩63,999 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,321 | ₩64,334 | ₩64,026 | ₩64,334 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,053 | ₩64,375 | ₩63,973 | ₩64,348 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,281 | ₩64,401 | ₩63,973 | ₩64,093 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,187 | ₩64,696 | ₩64,133 | ₩64,401 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,053 | ₩64,401 | ₩63,973 | ₩64,241 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,375 | ₩64,750 | ₩64,013 | ₩64,080 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,241 | ₩64,884 | ₩63,839 | ₩63,973 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,509 | ₩64,777 | ₩63,892 | ₩64,187 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,286 | ₩65,299 | ₩64,495 | ₩64,602 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,661 | ₩65,688 | ₩64,669 | ₩64,844 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,844 | ₩65,581 | ₩64,844 | ₩65,527 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,584 | ₩65,246 | ₩63,584 | ₩64,790 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,155 | ₩63,986 | ₩63,155 | ₩63,597 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,906 | ₩63,906 | ₩63,236 | ₩63,289 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,651 | ₩63,986 | ₩63,450 | ₩63,557 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,571 | ₩63,959 | ₩63,370 | ₩63,651 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩63,008 | ₩63,798 | ₩62,954 | ₩63,705 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,142 | ₩63,142 | ₩62,659 | ₩62,807 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,472 | ₩63,209 | ₩62,472 | ₩62,807 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,262 | ₩63,262 | ₩62,981 | ₩63,128 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,700 | ₩63,705 | ₩62,592 | ₩63,102 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,467 | ₩62,981 | ₩61,467 | ₩62,740 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,462 | ₩61,333 | ₩60,314 | ₩61,333 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,894 | ₩60,783 | ₩58,760 | ₩60,368 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,381 | ₩60,582 | ₩58,505 | ₩58,532 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,792 | ₩60,234 | ₩59,363 | ₩59,604 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,282 | ₩60,046 | ₩59,135 | ₩59,671 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,824 | ₩61,118 | ₩59,524 | ₩59,711 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,314 | ₩61,279 | ₩60,301 | ₩61,051 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,056 | ₩62,405 | ₩60,837 | ₩61,065 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,579 | ₩63,128 | ₩62,391 | ₩62,432 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,190 | ₩62,633 | ₩62,070 | ₩62,458 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,311 | ₩62,552 | ₩61,815 | ₩62,231 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,864 | ₩61,614 | ₩60,623 | ₩61,614 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,909 | ₩62,097 | ₩61,051 | ₩61,118 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,132 | ₩62,217 | ₩61,132 | ₩61,936 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩60,944 | ₩61,386 | ₩60,716 | ₩60,904 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,561 | ₩61,641 | ₩60,743 | ₩61,641 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,319 | ₩61,654 | ₩60,944 | ₩61,534 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,748 | ₩62,378 | ₩61,360 | ₩61,440 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,686 | ₩63,115 | ₩61,628 | ₩62,123 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,075 | ₩63,222 | ₩62,633 | ₩62,927 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,705 | ₩63,758 | ₩63,088 | ₩63,316 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,463 | ₩63,678 | ₩63,249 | ₩63,289 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,150 | ₩62,860 | ₩61,989 | ₩62,767 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,499 | ₩62,780 | ₩61,654 | ₩62,056 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,257 | ₩62,753 | ₩62,110 | ₩62,552 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩62,030 | ₩62,512 | ₩61,936 | ₩62,418 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,212 | ₩61,695 | ₩61,078 | ₩61,453 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,432 | ₩62,485 | ₩61,239 | ₩61,547 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,311 | ₩62,860 | ₩61,775 | ₩62,298 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,086 | ₩62,097 | ₩60,046 | ₩61,829 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,556 | ₩60,984 | ₩60,301 | ₩60,864 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,748 | ₩61,855 | ₩59,604 | ₩59,671 | -3.36% | 343.1만 |
|---|