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 | ₩71,738 | ₩71,859 | ₩71,430 | ₩71,671 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,095 | ₩71,644 | ₩70,773 | ₩71,550 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,698 | ₩71,939 | ₩71,148 | ₩71,443 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,757 | ₩72,811 | ₩72,248 | ₩72,395 | -0.50% | 152만 |
| 2026.10.05 | ₩72,207 | ₩72,865 | ₩71,591 | ₩72,476 | +0.37% | 192만 |
| 2026.10.02 | ₩72,140 | ₩72,650 | ₩72,047 | ₩72,194 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,800 | ₩71,564 | ₩70,330 | ₩71,390 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,644 | ₩71,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,880 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,644 | ₩71,805 | ₩70,960 | ₩71,349 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,698 | ₩72,006 | ₩71,229 | ₩71,577 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩72,006 | ₩72,368 | ₩71,685 | ₩72,100 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,859 | ₩72,073 | ₩71,336 | ₩71,819 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,583 | ₩72,583 | ₩71,993 | ₩72,006 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,092 | ₩73,387 | ₩72,663 | ₩72,797 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,865 | ₩72,865 | ₩72,422 | ₩72,596 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,838 | ₩72,851 | ₩72,382 | ₩72,717 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,870 | ₩73,910 | ₩73,012 | ₩73,012 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,441 | ₩73,843 | ₩72,355 | ₩72,985 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,548 | ₩73,642 | ₩73,119 | ₩73,294 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,763 | ₩74,098 | ₩73,548 | ₩73,669 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,527 | ₩74,715 | ₩74,058 | ₩74,165 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,964 | ₩74,192 | ₩73,615 | ₩73,763 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩74,983 | ₩75,131 | ₩74,339 | ₩74,433 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,654 | ₩75,707 | ₩75,157 | ₩75,211 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,184 | ₩75,882 | ₩75,117 | ₩75,774 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,707 | ₩75,801 | ₩75,077 | ₩75,493 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,715 | ₩75,466 | ₩74,661 | ₩75,238 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,970 | ₩75,224 | ₩74,366 | ₩74,514 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,761 | ₩75,895 | ₩75,171 | ₩75,359 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,699 | ₩76,847 | ₩75,882 | ₩75,895 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,418 | ₩76,673 | ₩76,150 | ₩76,512 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,485 | ₩76,793 | ₩76,270 | ₩76,525 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,860 | ₩76,914 | ₩76,203 | ₩76,472 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,753 | ₩76,887 | ₩76,337 | ₩76,512 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,780 | ₩76,887 | ₩76,351 | ₩76,807 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,619 | ₩76,847 | ₩76,284 | ₩76,337 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,504 | ₩77,732 | ₩77,048 | ₩77,115 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,812 | ₩77,920 | ₩76,981 | ₩77,008 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,215 | ₩78,309 | ₩78,014 | ₩78,094 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩78,000 | ₩78,469 | ₩77,906 | ₩78,416 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩78,027 | ₩78,268 | ₩77,799 | ₩78,040 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,745 | ₩77,933 | ₩77,222 | ₩77,732 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,330 | ₩77,772 | ₩77,289 | ₩77,357 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,477 | ₩77,598 | ₩77,062 | ₩77,196 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,424 | ₩77,853 | ₩77,289 | ₩77,652 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,705 | ₩77,947 | ₩77,035 | ₩77,102 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,389 | ₩78,510 | ₩77,652 | ₩77,652 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,357 | ₩78,577 | ₩77,209 | ₩78,402 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩76,083 | ₩77,196 | ₩76,083 | ₩77,088 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,217 | ₩76,217 | ₩75,023 | ₩75,855 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩76,029 | ₩76,056 | ₩75,090 | ₩75,855 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩76,069 | ₩76,324 | ₩75,171 | ₩75,224 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,975 | ₩76,351 | ₩75,721 | ₩76,284 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩76,083 | ₩76,445 | ₩75,493 | ₩75,882 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,814 | ₩76,177 | ₩75,385 | ₩75,519 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,359 | ₩75,788 | ₩75,144 | ₩75,519 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,297 | ₩76,552 | ₩75,882 | ₩76,016 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,935 | ₩76,472 | ₩75,654 | ₩76,431 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,297 | ₩76,472 | ₩75,627 | ₩75,654 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,949 | ₩76,673 | ₩75,761 | ₩76,109 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,975 | ₩77,129 | ₩75,975 | ₩76,713 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩76,029 | ₩76,606 | ₩75,949 | ₩76,217 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,136 | ₩76,230 | ₩75,519 | ₩75,774 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,774 | ₩76,150 | ₩75,399 | ₩75,587 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,908 | ₩76,109 | ₩75,479 | ₩75,895 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,399 | ₩76,056 | ₩75,305 | ₩75,855 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,318 | ₩75,385 | ₩74,514 | ₩74,916 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,498 | ₩76,659 | ₩75,613 | ₩75,828 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,472 | ₩76,914 | ₩76,404 | ₩76,539 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,263 | ₩77,491 | ₩75,721 | ₩76,364 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,169 | ₩77,866 | ₩76,901 | ₩76,941 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,793 | ₩77,464 | ₩76,485 | ₩77,330 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,767 | ₩76,887 | ₩75,962 | ₩76,807 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,868 | ₩76,941 | ₩75,841 | ₩76,834 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,788 | ₩76,740 | ₩75,788 | ₩76,257 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,621 | ₩75,761 | ₩74,621 | ₩75,278 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,857 | ₩74,795 | ₩73,790 | ₩74,447 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,795 | ₩75,050 | ₩74,567 | ₩74,702 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,594 | ₩75,023 | ₩74,259 | ₩74,903 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,621 | ₩75,104 | ₩73,441 | ₩73,615 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,265 | ₩75,640 | ₩74,474 | ₩74,621 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,654 | ₩75,908 | ₩74,889 | ₩75,023 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,500 | ₩75,466 | ₩74,326 | ₩74,970 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩73,039 | ₩74,299 | ₩72,771 | ₩74,232 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,865 | ₩73,817 | ₩72,435 | ₩72,462 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,878 | ₩73,991 | ₩71,510 | ₩72,985 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,449 | ₩72,945 | ₩72,248 | ₩72,315 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,811 | ₩72,985 | ₩71,550 | ₩71,832 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,368 | ₩73,253 | ₩72,301 | ₩73,133 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,516 | ₩72,637 | ₩72,073 | ₩72,181 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,167 | ₩72,932 | ₩72,167 | ₩72,851 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,953 | ₩72,342 | ₩71,537 | ₩72,207 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,717 | ₩72,797 | ₩72,248 | ₩72,315 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,610 | ₩72,985 | ₩72,221 | ₩72,891 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩73,012 | ₩73,294 | ₩72,717 | ₩72,824 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,140 | ₩72,824 | ₩72,100 | ₩72,824 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,376 | ₩71,819 | ₩71,162 | ₩71,658 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,491 | ₩71,336 | ₩69,915 | ₩71,095 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,754 | ₩70,893 | ₩69,298 | ₩70,880 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,807 | ₩69,941 | ₩69,231 | ₩69,472 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,210 | ₩70,639 | ₩69,861 | ₩70,102 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,344 | ₩70,451 | ₩69,821 | ₩69,888 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,974 | ₩71,430 | ₩70,746 | ₩70,987 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,893 | ₩70,893 | ₩70,263 | ₩70,545 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,443 | ₩71,497 | ₩70,156 | ₩70,813 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,342 | ₩72,543 | ₩71,577 | ₩71,617 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,127 | ₩72,328 | ₩71,778 | ₩72,181 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,596 | ₩72,757 | ₩71,711 | ₩71,819 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,395 | ₩72,543 | ₩72,020 | ₩72,476 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,363 | ₩72,234 | ₩71,322 | ₩72,060 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,470 | ₩71,845 | ₩70,679 | ₩71,027 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,711 | ₩71,912 | ₩71,282 | ₩71,711 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,424 | ₩71,671 | ₩70,411 | ₩71,550 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,813 | ₩70,907 | ₩70,049 | ₩70,263 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,309 | ₩71,604 | ₩70,612 | ₩70,840 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,215 | ₩71,644 | ₩71,068 | ₩71,202 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,920 | ₩71,296 | ₩70,464 | ₩71,095 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,786 | ₩71,054 | ₩69,874 | ₩70,706 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,108 | ₩71,202 | ₩70,491 | ₩70,732 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,188 | ₩71,604 | ₩70,317 | ₩70,491 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,370 | ₩71,108 | ₩70,370 | ₩71,027 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,968 | ₩71,229 | ₩69,780 | ₩70,652 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,949 | ₩69,405 | ₩68,869 | ₩69,217 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩69,016 | ₩69,123 | ₩68,694 | ₩69,016 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,895 | ₩69,298 | ₩68,614 | ₩69,083 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,689 | ₩68,788 | ₩67,555 | ₩68,748 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,332 | ₩68,359 | ₩67,702 | ₩67,917 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,353 | ₩68,480 | ₩67,353 | ₩68,198 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,742 | ₩68,131 | ₩67,420 | ₩67,702 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,570 | ₩66,214 | ₩65,409 | ₩65,986 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,262 | ₩65,852 | ₩65,034 | ₩65,798 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,323 | ₩65,838 | ₩64,122 | ₩65,436 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,195 | ₩65,798 | ₩65,128 | ₩65,221 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,934 | ₩65,302 | ₩63,626 | ₩64,792 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,162 | ₩64,162 | ₩62,835 | ₩63,022 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,216 | ₩64,336 | ₩63,317 | ₩63,505 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,698 | ₩65,476 | ₩64,430 | ₩64,497 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,154 | ₩65,423 | ₩64,484 | ₩65,221 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,585 | ₩64,993 | ₩63,572 | ₩64,538 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩63,988 | ₩65,114 | ₩63,746 | ₩64,068 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,243 | ₩64,417 | ₩62,700 | ₩63,009 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,331 | ₩64,806 | ₩63,264 | ₩64,269 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,444 | ₩64,712 | ₩63,974 | ₩63,988 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,591 | ₩65,195 | ₩64,538 | ₩64,819 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,470 | ₩64,886 | ₩64,229 | ₩64,243 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,323 | ₩64,605 | ₩63,545 | ₩63,800 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,256 | ₩64,511 | ₩63,773 | ₩63,867 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩65,007 | ₩65,329 | ₩64,511 | ₩65,087 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,288 | ₩66,281 | ₩64,953 | ₩65,208 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,229 | ₩65,704 | ₩63,237 | ₩65,503 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,557 | ₩65,557 | ₩64,792 | ₩65,195 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,286 | ₩67,662 | ₩66,147 | ₩66,696 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,917 | ₩68,131 | ₩67,246 | ₩67,890 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,723 | ₩67,903 | ₩65,919 | ₩67,528 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,857 | ₩68,426 | ₩66,857 | ₩68,238 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,917 | ₩67,957 | ₩67,246 | ₩67,782 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,480 | ₩68,936 | ₩67,876 | ₩68,641 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,480 | ₩68,480 | ₩67,595 | ₩68,265 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,474 | ₩68,319 | ₩67,434 | ₩68,051 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,466 | ₩68,641 | ₩66,965 | ₩67,394 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩68,037 | ₩69,110 | ₩68,037 | ₩68,815 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,238 | ₩68,507 | ₩67,917 | ₩68,440 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,399 | ₩69,137 | ₩68,145 | ₩68,547 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,440 | ₩68,869 | ₩67,622 | ₩68,359 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,876 | ₩68,775 | ₩67,420 | ₩68,440 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,284 | ₩69,593 | ₩67,152 | ₩67,581 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,539 | ₩69,780 | ₩68,520 | ₩68,869 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,123 | ₩69,512 | ₩68,962 | ₩69,030 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,869 | ₩69,204 | ₩68,507 | ₩68,989 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,729 | ₩69,164 | ₩67,715 | ₩68,962 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,340 | ₩68,010 | ₩66,911 | ₩67,166 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,394 | ₩68,104 | ₩66,951 | ₩67,568 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,112 | ₩67,782 | ₩66,214 | ₩67,032 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,147 | ₩67,353 | ₩66,053 | ₩67,072 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,361 | ₩66,750 | ₩65,838 | ₩66,321 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,710 | ₩67,099 | ₩65,932 | ₩66,817 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩67,018 | ₩67,233 | ₩66,334 | ₩66,388 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,951 | ₩67,032 | ₩66,428 | ₩66,737 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩66,991 | ₩67,353 | ₩66,670 | ₩66,938 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩67,984 | ₩68,051 | ₩66,763 | ₩66,911 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,453 | ₩68,788 | ₩68,091 | ₩68,171 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,763 | ₩68,212 | ₩66,763 | ₩67,957 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,227 | ₩66,844 | ₩66,120 | ₩66,267 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,447 | ₩67,501 | ₩67,045 | ₩67,233 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,737 | ₩67,662 | ₩66,723 | ₩67,434 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,080 | ₩66,535 | ₩65,838 | ₩66,495 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,321 | ₩66,509 | ₩65,986 | ₩66,093 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,718 | ₩66,254 | ₩65,463 | ₩66,080 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,758 | ₩66,147 | ₩65,275 | ₩66,053 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,444 | ₩65,691 | ₩64,444 | ₩65,583 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,248 | ₩65,315 | ₩64,390 | ₩64,685 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,162 | ₩65,221 | ₩63,974 | ₩65,154 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,572 | ₩64,591 | ₩63,532 | ₩64,256 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,130 | ₩63,572 | ₩62,647 | ₩63,425 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,505 | ₩63,505 | ₩62,794 | ₩62,835 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩64,015 | ₩64,068 | ₩63,585 | ₩63,612 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,229 | ₩64,377 | ₩63,867 | ₩64,041 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,363 | ₩64,377 | ₩64,068 | ₩64,377 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,095 | ₩64,417 | ₩64,015 | ₩64,390 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,323 | ₩64,444 | ₩64,015 | ₩64,135 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,229 | ₩64,739 | ₩64,175 | ₩64,444 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,095 | ₩64,444 | ₩64,015 | ₩64,283 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,417 | ₩64,792 | ₩64,055 | ₩64,122 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,283 | ₩64,926 | ₩63,880 | ₩64,015 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,551 | ₩64,819 | ₩63,934 | ₩64,229 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,329 | ₩65,342 | ₩64,538 | ₩64,645 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,704 | ₩65,731 | ₩64,712 | ₩64,886 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,886 | ₩65,624 | ₩64,886 | ₩65,570 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,626 | ₩65,288 | ₩63,626 | ₩64,833 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,197 | ₩64,028 | ₩63,197 | ₩63,639 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,948 | ₩63,948 | ₩63,277 | ₩63,331 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,693 | ₩64,028 | ₩63,492 | ₩63,599 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,612 | ₩64,001 | ₩63,411 | ₩63,693 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩63,049 | ₩63,840 | ₩62,995 | ₩63,746 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,183 | ₩63,183 | ₩62,700 | ₩62,848 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,513 | ₩63,250 | ₩62,513 | ₩62,848 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,304 | ₩63,304 | ₩63,022 | ₩63,170 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,741 | ₩63,746 | ₩62,633 | ₩63,143 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,507 | ₩63,022 | ₩61,507 | ₩62,781 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,501 | ₩61,373 | ₩60,354 | ₩61,373 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,933 | ₩60,823 | ₩58,798 | ₩60,408 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,421 | ₩60,622 | ₩58,544 | ₩58,571 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,831 | ₩60,273 | ₩59,402 | ₩59,643 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,321 | ₩60,086 | ₩59,174 | ₩59,710 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,863 | ₩61,158 | ₩59,563 | ₩59,751 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,354 | ₩61,319 | ₩60,341 | ₩61,091 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,097 | ₩62,446 | ₩60,877 | ₩61,105 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,620 | ₩63,170 | ₩62,432 | ₩62,473 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,231 | ₩62,674 | ₩62,110 | ₩62,499 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,352 | ₩62,593 | ₩61,856 | ₩62,271 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,904 | ₩61,655 | ₩60,662 | ₩61,655 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,950 | ₩62,137 | ₩61,091 | ₩61,158 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,172 | ₩62,258 | ₩61,172 | ₩61,976 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩60,984 | ₩61,427 | ₩60,756 | ₩60,944 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,601 | ₩61,681 | ₩60,783 | ₩61,681 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,360 | ₩61,695 | ₩60,984 | ₩61,574 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,789 | ₩62,419 | ₩61,400 | ₩61,480 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,727 | ₩63,156 | ₩61,668 | ₩62,164 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,116 | ₩63,264 | ₩62,674 | ₩62,969 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,746 | ₩63,800 | ₩63,130 | ₩63,358 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,505 | ₩63,720 | ₩63,290 | ₩63,331 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,191 | ₩62,902 | ₩62,030 | ₩62,808 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,540 | ₩62,821 | ₩61,695 | ₩62,097 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,298 | ₩62,794 | ₩62,151 | ₩62,593 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩62,070 | ₩62,553 | ₩61,976 | ₩62,459 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,252 | ₩61,735 | ₩61,118 | ₩61,494 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,473 | ₩62,526 | ₩61,279 | ₩61,588 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,352 | ₩62,902 | ₩61,815 | ₩62,338 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,126 | ₩62,137 | ₩60,086 | ₩61,869 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,595 | ₩61,024 | ₩60,341 | ₩60,904 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,789 | ₩61,896 | ₩59,643 | ₩59,710 | -3.36% | 343.1만 |
|---|