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 | ₩71,747 | ₩71,868 | ₩71,439 | ₩71,680 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,104 | ₩71,653 | ₩70,782 | ₩71,559 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,707 | ₩71,948 | ₩71,157 | ₩71,452 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,766 | ₩72,820 | ₩72,257 | ₩72,404 | -0.50% | 152만 |
| 2026.10.05 | ₩72,217 | ₩72,874 | ₩71,600 | ₩72,485 | +0.37% | 192만 |
| 2026.10.02 | ₩72,150 | ₩72,659 | ₩72,056 | ₩72,203 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,808 | ₩71,573 | ₩70,339 | ₩71,399 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,653 | ₩71,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,889 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,653 | ₩71,814 | ₩70,969 | ₩71,358 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,707 | ₩72,015 | ₩71,238 | ₩71,586 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩72,015 | ₩72,378 | ₩71,694 | ₩72,109 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,868 | ₩72,083 | ₩71,345 | ₩71,828 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,592 | ₩72,592 | ₩72,002 | ₩72,015 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,102 | ₩73,397 | ₩72,673 | ₩72,807 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,874 | ₩72,874 | ₩72,431 | ₩72,606 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,847 | ₩72,860 | ₩72,391 | ₩72,726 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,880 | ₩73,920 | ₩73,021 | ₩73,021 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,450 | ₩73,853 | ₩72,364 | ₩72,994 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,558 | ₩73,652 | ₩73,129 | ₩73,303 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,772 | ₩74,108 | ₩73,558 | ₩73,678 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,537 | ₩74,724 | ₩74,067 | ₩74,175 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,973 | ₩74,201 | ₩73,625 | ₩73,772 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩74,993 | ₩75,140 | ₩74,349 | ₩74,443 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,663 | ₩75,717 | ₩75,167 | ₩75,221 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,194 | ₩75,891 | ₩75,127 | ₩75,784 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,717 | ₩75,811 | ₩75,087 | ₩75,502 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,724 | ₩75,475 | ₩74,671 | ₩75,247 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,979 | ₩75,234 | ₩74,376 | ₩74,523 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,770 | ₩75,905 | ₩75,180 | ₩75,368 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,709 | ₩76,857 | ₩75,891 | ₩75,905 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,428 | ₩76,682 | ₩76,159 | ₩76,521 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,495 | ₩76,803 | ₩76,280 | ₩76,535 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,870 | ₩76,924 | ₩76,213 | ₩76,481 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,763 | ₩76,897 | ₩76,347 | ₩76,521 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,790 | ₩76,897 | ₩76,361 | ₩76,816 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,629 | ₩76,857 | ₩76,293 | ₩76,347 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,514 | ₩77,742 | ₩77,058 | ₩77,125 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,822 | ₩77,930 | ₩76,991 | ₩77,018 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,225 | ₩78,318 | ₩78,023 | ₩78,104 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩78,010 | ₩78,479 | ₩77,916 | ₩78,426 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩78,037 | ₩78,278 | ₩77,809 | ₩78,050 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,755 | ₩77,943 | ₩77,232 | ₩77,742 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,340 | ₩77,782 | ₩77,299 | ₩77,366 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,487 | ₩77,608 | ₩77,071 | ₩77,205 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,433 | ₩77,863 | ₩77,299 | ₩77,661 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,715 | ₩77,956 | ₩77,044 | ₩77,112 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,399 | ₩78,520 | ₩77,661 | ₩77,661 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,366 | ₩78,587 | ₩77,219 | ₩78,412 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩76,092 | ₩77,205 | ₩76,092 | ₩77,098 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,226 | ₩76,226 | ₩75,033 | ₩75,864 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩76,039 | ₩76,065 | ₩75,100 | ₩75,864 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩76,079 | ₩76,334 | ₩75,180 | ₩75,234 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,985 | ₩76,361 | ₩75,730 | ₩76,293 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩76,092 | ₩76,454 | ₩75,502 | ₩75,891 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,824 | ₩76,186 | ₩75,395 | ₩75,529 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,368 | ₩75,797 | ₩75,154 | ₩75,529 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,307 | ₩76,562 | ₩75,891 | ₩76,025 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,945 | ₩76,481 | ₩75,663 | ₩76,441 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,307 | ₩76,481 | ₩75,636 | ₩75,663 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,958 | ₩76,682 | ₩75,770 | ₩76,119 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,985 | ₩77,138 | ₩75,985 | ₩76,723 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩76,039 | ₩76,615 | ₩75,958 | ₩76,226 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,146 | ₩76,240 | ₩75,529 | ₩75,784 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,784 | ₩76,159 | ₩75,408 | ₩75,596 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,918 | ₩76,119 | ₩75,489 | ₩75,905 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,408 | ₩76,065 | ₩75,314 | ₩75,864 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,328 | ₩75,395 | ₩74,523 | ₩74,926 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,508 | ₩76,669 | ₩75,623 | ₩75,838 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,481 | ₩76,924 | ₩76,414 | ₩76,548 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,272 | ₩77,500 | ₩75,730 | ₩76,374 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,179 | ₩77,876 | ₩76,910 | ₩76,951 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,803 | ₩77,474 | ₩76,495 | ₩77,340 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,776 | ₩76,897 | ₩75,972 | ₩76,816 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,878 | ₩76,951 | ₩75,851 | ₩76,843 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,797 | ₩76,749 | ₩75,797 | ₩76,267 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,631 | ₩75,770 | ₩74,631 | ₩75,288 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,866 | ₩74,805 | ₩73,799 | ₩74,456 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,805 | ₩75,060 | ₩74,577 | ₩74,711 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,604 | ₩75,033 | ₩74,268 | ₩74,912 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,631 | ₩75,113 | ₩73,450 | ₩73,625 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,274 | ₩75,650 | ₩74,483 | ₩74,631 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,663 | ₩75,918 | ₩74,899 | ₩75,033 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,510 | ₩75,475 | ₩74,336 | ₩74,979 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩73,048 | ₩74,309 | ₩72,780 | ₩74,242 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,874 | ₩73,826 | ₩72,445 | ₩72,471 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,887 | ₩74,000 | ₩71,519 | ₩72,994 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,458 | ₩72,954 | ₩72,257 | ₩72,324 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,820 | ₩72,994 | ₩71,559 | ₩71,841 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,378 | ₩73,263 | ₩72,310 | ₩73,142 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,525 | ₩72,646 | ₩72,083 | ₩72,190 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,176 | ₩72,941 | ₩72,176 | ₩72,860 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,962 | ₩72,351 | ₩71,546 | ₩72,217 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,726 | ₩72,807 | ₩72,257 | ₩72,324 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,619 | ₩72,994 | ₩72,230 | ₩72,901 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩73,021 | ₩73,303 | ₩72,726 | ₩72,834 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,150 | ₩72,834 | ₩72,109 | ₩72,834 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,385 | ₩71,828 | ₩71,171 | ₩71,667 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,500 | ₩71,345 | ₩69,923 | ₩71,104 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,762 | ₩70,902 | ₩69,306 | ₩70,889 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,816 | ₩69,950 | ₩69,239 | ₩69,481 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,218 | ₩70,648 | ₩69,870 | ₩70,111 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,353 | ₩70,460 | ₩69,830 | ₩69,897 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,983 | ₩71,439 | ₩70,755 | ₩70,996 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,902 | ₩70,902 | ₩70,272 | ₩70,554 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,452 | ₩71,506 | ₩70,165 | ₩70,822 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,351 | ₩72,552 | ₩71,586 | ₩71,627 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,136 | ₩72,337 | ₩71,787 | ₩72,190 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,606 | ₩72,766 | ₩71,720 | ₩71,828 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,404 | ₩72,552 | ₩72,029 | ₩72,485 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,372 | ₩72,243 | ₩71,332 | ₩72,069 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,479 | ₩71,855 | ₩70,688 | ₩71,036 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,720 | ₩71,922 | ₩71,291 | ₩71,720 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,433 | ₩71,680 | ₩70,420 | ₩71,559 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,822 | ₩70,916 | ₩70,057 | ₩70,272 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,318 | ₩71,613 | ₩70,621 | ₩70,849 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,224 | ₩71,653 | ₩71,077 | ₩71,211 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,929 | ₩71,305 | ₩70,473 | ₩71,104 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,795 | ₩71,063 | ₩69,883 | ₩70,715 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,117 | ₩71,211 | ₩70,500 | ₩70,741 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,197 | ₩71,613 | ₩70,326 | ₩70,500 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,379 | ₩71,117 | ₩70,379 | ₩71,036 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,977 | ₩71,238 | ₩69,789 | ₩70,661 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,958 | ₩69,414 | ₩68,877 | ₩69,226 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩69,025 | ₩69,132 | ₩68,703 | ₩69,025 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,904 | ₩69,306 | ₩68,623 | ₩69,092 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,697 | ₩68,797 | ₩67,563 | ₩68,757 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,341 | ₩68,368 | ₩67,711 | ₩67,925 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,362 | ₩68,488 | ₩67,362 | ₩68,207 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,751 | ₩68,140 | ₩67,429 | ₩67,711 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,578 | ₩66,222 | ₩65,417 | ₩65,994 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,270 | ₩65,860 | ₩65,042 | ₩65,806 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,331 | ₩65,847 | ₩64,130 | ₩65,444 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,203 | ₩65,806 | ₩65,136 | ₩65,230 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,942 | ₩65,310 | ₩63,634 | ₩64,801 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,170 | ₩64,170 | ₩62,843 | ₩63,030 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,224 | ₩64,345 | ₩63,325 | ₩63,513 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,707 | ₩65,484 | ₩64,438 | ₩64,505 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,163 | ₩65,431 | ₩64,492 | ₩65,230 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,594 | ₩65,002 | ₩63,580 | ₩64,546 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩63,996 | ₩65,122 | ₩63,754 | ₩64,076 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,251 | ₩64,425 | ₩62,708 | ₩63,017 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,339 | ₩64,814 | ₩63,272 | ₩64,277 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,452 | ₩64,720 | ₩63,982 | ₩63,996 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,599 | ₩65,203 | ₩64,546 | ₩64,827 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,479 | ₩64,894 | ₩64,237 | ₩64,251 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,331 | ₩64,613 | ₩63,553 | ₩63,808 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,264 | ₩64,519 | ₩63,781 | ₩63,875 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩65,015 | ₩65,337 | ₩64,519 | ₩65,096 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,297 | ₩66,289 | ₩64,961 | ₩65,216 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,237 | ₩65,712 | ₩63,245 | ₩65,511 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,565 | ₩65,565 | ₩64,801 | ₩65,203 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,295 | ₩67,670 | ₩66,155 | ₩66,705 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,925 | ₩68,140 | ₩67,255 | ₩67,898 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,732 | ₩67,912 | ₩65,927 | ₩67,536 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,866 | ₩68,435 | ₩66,866 | ₩68,247 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,925 | ₩67,965 | ₩67,255 | ₩67,791 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,488 | ₩68,944 | ₩67,885 | ₩68,649 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,488 | ₩68,488 | ₩67,603 | ₩68,274 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,483 | ₩68,328 | ₩67,442 | ₩68,059 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,475 | ₩68,649 | ₩66,973 | ₩67,402 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩68,046 | ₩69,119 | ₩68,046 | ₩68,824 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,247 | ₩68,515 | ₩67,925 | ₩68,448 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,408 | ₩69,146 | ₩68,153 | ₩68,555 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,448 | ₩68,877 | ₩67,630 | ₩68,368 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,885 | ₩68,783 | ₩67,429 | ₩68,448 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,293 | ₩69,602 | ₩67,161 | ₩67,590 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,548 | ₩69,789 | ₩68,529 | ₩68,877 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,132 | ₩69,521 | ₩68,971 | ₩69,038 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,877 | ₩69,213 | ₩68,515 | ₩68,998 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,737 | ₩69,172 | ₩67,724 | ₩68,971 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,349 | ₩68,019 | ₩66,919 | ₩67,174 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,402 | ₩68,113 | ₩66,960 | ₩67,577 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,121 | ₩67,791 | ₩66,222 | ₩67,040 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,155 | ₩67,362 | ₩66,061 | ₩67,080 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,370 | ₩66,758 | ₩65,847 | ₩66,329 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,718 | ₩67,107 | ₩65,940 | ₩66,826 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩67,027 | ₩67,241 | ₩66,343 | ₩66,396 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,960 | ₩67,040 | ₩66,437 | ₩66,745 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩67,000 | ₩67,362 | ₩66,678 | ₩66,946 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩67,992 | ₩68,059 | ₩66,772 | ₩66,919 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,462 | ₩68,797 | ₩68,100 | ₩68,180 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,772 | ₩68,220 | ₩66,772 | ₩67,965 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,235 | ₩66,852 | ₩66,128 | ₩66,276 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,456 | ₩67,509 | ₩67,054 | ₩67,241 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,745 | ₩67,670 | ₩66,732 | ₩67,442 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,088 | ₩66,544 | ₩65,847 | ₩66,504 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,329 | ₩66,517 | ₩65,994 | ₩66,101 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,726 | ₩66,262 | ₩65,471 | ₩66,088 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,766 | ₩66,155 | ₩65,283 | ₩66,061 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,452 | ₩65,699 | ₩64,452 | ₩65,592 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,256 | ₩65,324 | ₩64,398 | ₩64,693 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,170 | ₩65,230 | ₩63,982 | ₩65,163 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,580 | ₩64,599 | ₩63,540 | ₩64,264 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,138 | ₩63,580 | ₩62,655 | ₩63,433 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,513 | ₩63,513 | ₩62,802 | ₩62,843 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩64,023 | ₩64,076 | ₩63,594 | ₩63,620 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,237 | ₩64,385 | ₩63,875 | ₩64,050 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,371 | ₩64,385 | ₩64,076 | ₩64,385 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,103 | ₩64,425 | ₩64,023 | ₩64,398 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,331 | ₩64,452 | ₩64,023 | ₩64,143 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,237 | ₩64,747 | ₩64,184 | ₩64,452 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,103 | ₩64,452 | ₩64,023 | ₩64,291 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,425 | ₩64,801 | ₩64,063 | ₩64,130 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,291 | ₩64,935 | ₩63,889 | ₩64,023 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,559 | ₩64,827 | ₩63,942 | ₩64,237 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,337 | ₩65,350 | ₩64,546 | ₩64,653 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,712 | ₩65,739 | ₩64,720 | ₩64,894 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,894 | ₩65,632 | ₩64,894 | ₩65,578 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,634 | ₩65,297 | ₩63,634 | ₩64,841 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,205 | ₩64,036 | ₩63,205 | ₩63,647 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,956 | ₩63,956 | ₩63,285 | ₩63,339 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,701 | ₩64,036 | ₩63,500 | ₩63,607 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,620 | ₩64,009 | ₩63,419 | ₩63,701 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩63,057 | ₩63,848 | ₩63,003 | ₩63,754 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,191 | ₩63,191 | ₩62,708 | ₩62,856 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,521 | ₩63,258 | ₩62,521 | ₩62,856 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,312 | ₩63,312 | ₩63,030 | ₩63,178 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,749 | ₩63,754 | ₩62,641 | ₩63,151 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,515 | ₩63,030 | ₩61,515 | ₩62,789 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,509 | ₩61,381 | ₩60,362 | ₩61,381 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,940 | ₩60,831 | ₩58,806 | ₩60,415 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,429 | ₩60,630 | ₩58,551 | ₩58,578 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,839 | ₩60,281 | ₩59,409 | ₩59,651 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,329 | ₩60,093 | ₩59,181 | ₩59,718 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,871 | ₩61,166 | ₩59,570 | ₩59,758 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,362 | ₩61,327 | ₩60,348 | ₩61,099 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,105 | ₩62,454 | ₩60,885 | ₩61,113 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,628 | ₩63,178 | ₩62,440 | ₩62,480 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,239 | ₩62,682 | ₩62,118 | ₩62,507 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,360 | ₩62,601 | ₩61,864 | ₩62,279 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,911 | ₩61,662 | ₩60,670 | ₩61,662 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,957 | ₩62,145 | ₩61,099 | ₩61,166 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,180 | ₩62,266 | ₩61,180 | ₩61,984 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩60,992 | ₩61,434 | ₩60,764 | ₩60,952 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,609 | ₩61,689 | ₩60,791 | ₩61,689 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,367 | ₩61,703 | ₩60,992 | ₩61,582 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,797 | ₩62,427 | ₩61,408 | ₩61,488 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,735 | ₩63,164 | ₩61,676 | ₩62,172 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,124 | ₩63,272 | ₩62,682 | ₩62,977 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,754 | ₩63,808 | ₩63,138 | ₩63,366 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,513 | ₩63,728 | ₩63,299 | ₩63,339 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,199 | ₩62,910 | ₩62,038 | ₩62,816 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,548 | ₩62,829 | ₩61,703 | ₩62,105 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,306 | ₩62,802 | ₩62,159 | ₩62,601 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩62,078 | ₩62,561 | ₩61,984 | ₩62,467 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,260 | ₩61,743 | ₩61,126 | ₩61,501 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,480 | ₩62,534 | ₩61,287 | ₩61,595 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,360 | ₩62,910 | ₩61,823 | ₩62,346 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,134 | ₩62,145 | ₩60,093 | ₩61,877 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,603 | ₩61,032 | ₩60,348 | ₩60,911 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,797 | ₩61,904 | ₩59,651 | ₩59,718 | -3.36% | 343.1만 |
|---|