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 | ₩71,760 | ₩71,881 | ₩71,452 | ₩71,693 | -0.09% | 128.7만 |
| 2026.10.08 | ₩71,116 | ₩71,666 | ₩70,794 | ₩71,572 | +0.64% | 550.1만 |
| 2026.10.07 | ₩71,720 | ₩71,961 | ₩71,170 | ₩71,465 | -0.36% | 140.6만 |
| 2026.10.06 | ₩72,779 | ₩72,833 | ₩72,270 | ₩72,417 | -0.50% | 152만 |
| 2026.10.05 | ₩72,230 | ₩72,887 | ₩71,613 | ₩72,498 | +0.37% | 192만 |
| 2026.10.02 | ₩72,162 | ₩72,672 | ₩72,069 | ₩72,216 | +0.07% | 318.2만 |
| 2026.10.01 | ₩70,821 | ₩71,586 | ₩70,352 | ₩71,411 | +0.83% | 269.7만 |
| 2026.09.30 | ₩71,666 | ₩71,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,902 |
| -1.07% |
| 210.6만 |
| 2026.09.29 | ₩71,666 | ₩71,827 | ₩70,982 | ₩71,371 | -0.41% | 188.9만 |
|---|
| 2026.09.28 | ₩71,720 | ₩72,028 | ₩71,250 | ₩71,599 | -0.17% | 165.3만 |
|---|
| 2026.09.25 | ₩72,028 | ₩72,391 | ₩71,706 | ₩72,122 | +0.13% | 141.2만 |
|---|
| 2026.09.24 | ₩71,881 | ₩72,095 | ₩71,358 | ₩71,841 | -0.06% | 111.5만 |
|---|
| 2026.09.23 | ₩72,605 | ₩72,605 | ₩72,015 | ₩72,028 | -0.79% | 219.6만 |
|---|
| 2026.09.22 | ₩73,115 | ₩73,410 | ₩72,686 | ₩72,820 | -0.40% | 165.8만 |
|---|
| 2026.09.21 | ₩72,887 | ₩72,887 | ₩72,444 | ₩72,619 | -0.37% | 138.1만 |
|---|
| 2026.09.18 | ₩72,860 | ₩72,873 | ₩72,404 | ₩72,739 | -0.17% | 123.3만 |
|---|
| 2026.09.17 | ₩73,893 | ₩73,933 | ₩73,034 | ₩73,034 | -1.16% | 145.7만 |
|---|
| 2026.09.16 | ₩73,464 | ₩73,866 | ₩72,377 | ₩73,008 | -0.62% | 127만 |
|---|
| 2026.09.15 | ₩73,571 | ₩73,665 | ₩73,142 | ₩73,316 | -0.35% | 150.4만 |
|---|
| 2026.09.14 | ₩73,785 | ₩74,121 | ₩73,571 | ₩73,692 | -0.13% | 170.6만 |
|---|
| 2026.09.11 | ₩74,550 | ₩74,738 | ₩74,081 | ₩74,188 | -0.49% | 143.7만 |
|---|
| 2026.09.10 | ₩73,987 | ₩74,215 | ₩73,638 | ₩73,785 | -0.27% | 187.3만 |
|---|
| 2026.09.09 | ₩75,006 | ₩75,154 | ₩74,362 | ₩74,456 | -0.73% | 375.6만 |
|---|
| 2026.09.08 | ₩75,677 | ₩75,730 | ₩75,180 | ₩75,234 | -0.58% | 92.1만 |
|---|
| 2026.09.04 | ₩75,207 | ₩75,905 | ₩75,140 | ₩75,797 | +0.78% | 95만 |
|---|
| 2026.09.03 | ₩75,730 | ₩75,824 | ₩75,100 | ₩75,516 | -0.28% | 118.1만 |
|---|
| 2026.09.02 | ₩74,738 | ₩75,489 | ₩74,684 | ₩75,261 | +0.70% | 272.6만 |
|---|
| 2026.09.01 | ₩74,993 | ₩75,247 | ₩74,389 | ₩74,537 | -0.61% | 857.2만 |
|---|
| 2026.08.31 | ₩75,784 | ₩75,918 | ₩75,194 | ₩75,382 | -0.53% | 101.4만 |
|---|
| 2026.08.28 | ₩76,723 | ₩76,870 | ₩75,905 | ₩75,918 | -1.05% | 67.4만 |
|---|
| 2026.08.27 | ₩76,441 | ₩76,696 | ₩76,173 | ₩76,535 | +0.12% | 207.5만 |
|---|
| 2026.08.26 | ₩76,508 | ₩76,817 | ₩76,294 | ₩76,549 | +0.05% | 95.1만 |
|---|
| 2026.08.25 | ₩76,884 | ₩76,938 | ₩76,227 | ₩76,495 | -0.51% | 69.8만 |
|---|
| 2026.08.24 | ₩76,777 | ₩76,911 | ₩76,361 | ₩76,535 | -0.31% | 82.4만 |
|---|
| 2026.08.21 | ₩76,803 | ₩76,911 | ₩76,374 | ₩76,830 | +0.03% | 85.3만 |
|---|
| 2026.08.20 | ₩76,642 | ₩76,870 | ₩76,307 | ₩76,361 | -0.37% | 134.1만 |
|---|
| 2026.08.19 | ₩77,528 | ₩77,756 | ₩77,072 | ₩77,139 | -0.50% | 92만 |
|---|
| 2026.08.18 | ₩77,836 | ₩77,944 | ₩77,005 | ₩77,031 | -1.03% | 141만 |
|---|
| 2026.08.17 | ₩78,239 | ₩78,333 | ₩78,037 | ₩78,118 | -0.15% | 75.7만 |
|---|
| 2026.08.14 | ₩78,024 | ₩78,493 | ₩77,930 | ₩78,440 | +0.53% | 123.9만 |
|---|
| 2026.08.13 | ₩78,051 | ₩78,292 | ₩77,823 | ₩78,064 | +0.02% | 110.1만 |
|---|
| 2026.08.12 | ₩77,769 | ₩77,957 | ₩77,246 | ₩77,756 | -0.02% | 144.7만 |
|---|
| 2026.08.11 | ₩77,353 | ₩77,796 | ₩77,313 | ₩77,380 | +0.03% | 113.3만 |
|---|
| 2026.08.10 | ₩77,501 | ₩77,622 | ₩77,085 | ₩77,219 | -0.36% | 92.9만 |
|---|
| 2026.08.07 | ₩77,447 | ₩77,876 | ₩77,313 | ₩77,675 | +0.29% | 475.6만 |
|---|
| 2026.08.06 | ₩77,729 | ₩77,970 | ₩77,058 | ₩77,125 | -0.78% | 103.5만 |
|---|
| 2026.08.05 | ₩78,413 | ₩78,534 | ₩77,675 | ₩77,675 | -0.94% | 106만 |
|---|
| 2026.08.04 | ₩77,380 | ₩78,601 | ₩77,233 | ₩78,426 | +1.35% | 184.5만 |
|---|
| 2026.08.03 | ₩76,106 | ₩77,219 | ₩76,106 | ₩77,112 | +1.32% | 180.7만 |
|---|
| 2026.07.31 | ₩76,240 | ₩76,240 | ₩75,046 | ₩75,878 | -0.48% | 124.8만 |
|---|
| 2026.07.30 | ₩76,052 | ₩76,079 | ₩75,113 | ₩75,878 | -0.23% | 152.5만 |
|---|
| 2026.07.29 | ₩76,093 | ₩76,347 | ₩75,194 | ₩75,247 | -1.11% | 157.3만 |
|---|
| 2026.07.28 | ₩75,999 | ₩76,374 | ₩75,744 | ₩76,307 | +0.41% | 95.7만 |
|---|
| 2026.07.27 | ₩76,106 | ₩76,468 | ₩75,516 | ₩75,905 | -0.26% | 128.1만 |
|---|
| 2026.07.24 | ₩75,838 | ₩76,200 | ₩75,408 | ₩75,543 | -0.39% | 224.3만 |
|---|
| 2026.07.23 | ₩75,382 | ₩75,811 | ₩75,167 | ₩75,543 | +0.21% | 184.7만 |
|---|
| 2026.07.22 | ₩76,321 | ₩76,575 | ₩75,905 | ₩76,039 | -0.37% | 128만 |
|---|
| 2026.07.21 | ₩75,958 | ₩76,495 | ₩75,677 | ₩76,455 | +0.65% | 213.1만 |
|---|
| 2026.07.20 | ₩76,321 | ₩76,495 | ₩75,650 | ₩75,677 | -0.84% | 192.9만 |
|---|
| 2026.07.17 | ₩75,972 | ₩76,696 | ₩75,784 | ₩76,133 | +0.21% | 143.5만 |
|---|
| 2026.07.16 | ₩75,999 | ₩77,152 | ₩75,999 | ₩76,736 | +0.97% | 123.1만 |
|---|
| 2026.07.15 | ₩76,052 | ₩76,629 | ₩75,972 | ₩76,240 | +0.25% | 104.1만 |
|---|
| 2026.07.14 | ₩76,160 | ₩76,253 | ₩75,543 | ₩75,797 | -0.48% | 156.2만 |
|---|
| 2026.07.13 | ₩75,797 | ₩76,173 | ₩75,422 | ₩75,610 | -0.25% | 148.1만 |
|---|
| 2026.07.10 | ₩75,932 | ₩76,133 | ₩75,502 | ₩75,918 | -0.02% | 105.8만 |
|---|
| 2026.07.09 | ₩75,422 | ₩76,079 | ₩75,328 | ₩75,878 | +0.60% | 230.7만 |
|---|
| 2026.07.08 | ₩75,341 | ₩75,408 | ₩74,537 | ₩74,939 | -0.53% | 137.2만 |
|---|
| 2026.07.07 | ₩76,522 | ₩76,683 | ₩75,636 | ₩75,851 | -0.88% | 457.3만 |
|---|
| 2026.07.06 | ₩76,495 | ₩76,938 | ₩76,428 | ₩76,562 | +0.09% | 207.4만 |
|---|
| 2026.07.02 | ₩77,286 | ₩77,514 | ₩75,744 | ₩76,388 | -1.16% | 138만 |
|---|
| 2026.07.01 | ₩77,192 | ₩77,890 | ₩76,924 | ₩76,964 | -0.30% | 222.1만 |
|---|
| 2026.06.30 | ₩76,817 | ₩77,487 | ₩76,508 | ₩77,353 | +0.70% | 224.6만 |
|---|
| 2026.06.29 | ₩76,790 | ₩76,911 | ₩75,985 | ₩76,830 | +0.05% | 224.4만 |
|---|
| 2026.06.26 | ₩75,891 | ₩76,964 | ₩75,864 | ₩76,857 | +1.27% | 169.3만 |
|---|
| 2026.06.25 | ₩75,811 | ₩76,763 | ₩75,811 | ₩76,280 | +0.62% | 144.6만 |
|---|
| 2026.06.24 | ₩74,644 | ₩75,784 | ₩74,644 | ₩75,301 | +0.88% | 146.4만 |
|---|
| 2026.06.23 | ₩73,879 | ₩74,818 | ₩73,812 | ₩74,470 | +0.80% | 308.2만 |
|---|
| 2026.06.22 | ₩74,818 | ₩75,073 | ₩74,590 | ₩74,724 | -0.13% | 383.7만 |
|---|
| 2026.06.18 | ₩74,617 | ₩75,046 | ₩74,282 | ₩74,926 | +0.41% | 133.2만 |
|---|
| 2026.06.17 | ₩74,644 | ₩75,127 | ₩73,464 | ₩73,638 | -1.35% | 324.1만 |
|---|
| 2026.06.16 | ₩75,288 | ₩75,663 | ₩74,496 | ₩74,644 | -0.86% | 117.7만 |
|---|
| 2026.06.15 | ₩75,677 | ₩75,932 | ₩74,912 | ₩75,046 | -0.83% | 132.2만 |
|---|
| 2026.06.12 | ₩74,523 | ₩75,489 | ₩74,349 | ₩74,993 | +0.63% | 211.7만 |
|---|
| 2026.06.11 | ₩73,061 | ₩74,322 | ₩72,793 | ₩74,255 | +1.63% | 202.4만 |
|---|
| 2026.06.10 | ₩72,887 | ₩73,839 | ₩72,458 | ₩72,484 | -0.55% | 186만 |
|---|
| 2026.06.09 | ₩72,900 | ₩74,013 | ₩71,532 | ₩73,008 | +0.15% | 194.6만 |
|---|
| 2026.06.08 | ₩72,471 | ₩72,967 | ₩72,270 | ₩72,337 | -0.19% | 114.8만 |
|---|
| 2026.06.05 | ₩72,833 | ₩73,008 | ₩71,572 | ₩71,854 | -1.34% | 125.5만 |
|---|
| 2026.06.04 | ₩72,391 | ₩73,276 | ₩72,323 | ₩73,155 | +1.06% | 105.2만 |
|---|
| 2026.06.03 | ₩72,538 | ₩72,659 | ₩72,095 | ₩72,203 | -0.46% | 130.2만 |
|---|
| 2026.06.02 | ₩72,189 | ₩72,954 | ₩72,189 | ₩72,873 | +0.95% | 148.7만 |
|---|
| 2026.06.01 | ₩71,975 | ₩72,364 | ₩71,559 | ₩72,230 | +0.35% | 289만 |
|---|
| 2026.05.29 | ₩72,739 | ₩72,820 | ₩72,270 | ₩72,337 | -0.55% | 108.7만 |
|---|
| 2026.05.28 | ₩72,632 | ₩73,008 | ₩72,243 | ₩72,914 | +0.39% | 104.9만 |
|---|
| 2026.05.27 | ₩73,034 | ₩73,316 | ₩72,739 | ₩72,847 | -0.26% | 114만 |
|---|
| 2026.05.26 | ₩72,162 | ₩72,847 | ₩72,122 | ₩72,847 | +0.95% | 137.6만 |
|---|
| 2026.05.22 | ₩71,398 | ₩71,841 | ₩71,183 | ₩71,680 | +0.39% | 98.1만 |
|---|
| 2026.05.21 | ₩70,513 | ₩71,358 | ₩69,936 | ₩71,116 | +0.86% | 163.6만 |
|---|
| 2026.05.20 | ₩69,775 | ₩70,915 | ₩69,319 | ₩70,902 | +1.61% | 309.1만 |
|---|
| 2026.05.19 | ₩69,829 | ₩69,963 | ₩69,252 | ₩69,493 | -0.48% | 180.3만 |
|---|
| 2026.05.18 | ₩70,231 | ₩70,660 | ₩69,882 | ₩70,124 | -0.15% | 135.9만 |
|---|
| 2026.05.15 | ₩70,365 | ₩70,472 | ₩69,842 | ₩69,909 | -0.65% | 103.4만 |
|---|
| 2026.05.14 | ₩70,996 | ₩71,452 | ₩70,768 | ₩71,009 | +0.02% | 107.7만 |
|---|
| 2026.05.13 | ₩70,915 | ₩70,915 | ₩70,285 | ₩70,566 | -0.49% | 91.7만 |
|---|
| 2026.05.12 | ₩71,465 | ₩71,519 | ₩70,177 | ₩70,835 | -0.88% | 163.9만 |
|---|
| 2026.05.11 | ₩72,364 | ₩72,565 | ₩71,599 | ₩71,639 | -1.00% | 168만 |
|---|
| 2026.05.08 | ₩72,149 | ₩72,350 | ₩71,800 | ₩72,203 | +0.07% | 159.8만 |
|---|
| 2026.05.07 | ₩72,619 | ₩72,779 | ₩71,733 | ₩71,841 | -1.07% | 128만 |
|---|
| 2026.05.06 | ₩72,417 | ₩72,565 | ₩72,042 | ₩72,498 | +0.11% | 252.2만 |
|---|
| 2026.05.05 | ₩71,385 | ₩72,256 | ₩71,344 | ₩72,082 | +0.98% | 155.2만 |
|---|
| 2026.05.04 | ₩71,492 | ₩71,867 | ₩70,700 | ₩71,049 | -0.62% | 127만 |
|---|
| 2026.05.01 | ₩71,733 | ₩71,934 | ₩71,304 | ₩71,733 | 0.00% | 194.4만 |
|---|
| 2026.04.30 | ₩70,446 | ₩71,693 | ₩70,432 | ₩71,572 | +1.60% | 128.4만 |
|---|
| 2026.04.29 | ₩70,835 | ₩70,928 | ₩70,070 | ₩70,285 | -0.78% | 120.9만 |
|---|
| 2026.04.28 | ₩71,331 | ₩71,626 | ₩70,633 | ₩70,861 | -0.66% | 126.9만 |
|---|
| 2026.04.27 | ₩71,237 | ₩71,666 | ₩71,089 | ₩71,224 | -0.02% | 150.9만 |
|---|
| 2026.04.24 | ₩70,942 | ₩71,317 | ₩70,486 | ₩71,116 | +0.25% | 113.8만 |
|---|
| 2026.04.23 | ₩70,808 | ₩71,076 | ₩69,896 | ₩70,727 | -0.11% | 222.7만 |
|---|
| 2026.04.22 | ₩71,130 | ₩71,224 | ₩70,513 | ₩70,754 | -0.53% | 139.8만 |
|---|
| 2026.04.21 | ₩71,210 | ₩71,626 | ₩70,338 | ₩70,513 | -0.98% | 194.5만 |
|---|
| 2026.04.20 | ₩70,392 | ₩71,130 | ₩70,392 | ₩71,049 | +0.93% | 220.9만 |
|---|
| 2026.04.17 | ₩69,990 | ₩71,250 | ₩69,802 | ₩70,674 | +0.98% | 199.8만 |
|---|
| 2026.04.16 | ₩68,970 | ₩69,426 | ₩68,890 | ₩69,238 | +0.39% | 204.1만 |
|---|
| 2026.04.15 | ₩69,037 | ₩69,145 | ₩68,715 | ₩69,037 | 0.00% | 124.6만 |
|---|
| 2026.04.14 | ₩68,917 | ₩69,319 | ₩68,635 | ₩69,104 | +0.27% | 106.8만 |
|---|
| 2026.04.13 | ₩67,709 | ₩68,809 | ₩67,575 | ₩68,769 | +1.56% | 152.7만 |
|---|
| 2026.04.10 | ₩68,353 | ₩68,380 | ₩67,723 | ₩67,937 | -0.61% | 295.5만 |
|---|
| 2026.04.09 | ₩67,374 | ₩68,501 | ₩67,374 | ₩68,219 | +1.25% | 119.4만 |
|---|
| 2026.04.08 | ₩67,763 | ₩68,152 | ₩67,441 | ₩67,723 | -0.06% | 203.7만 |
|---|
| 2026.04.07 | ₩65,590 | ₩66,234 | ₩65,429 | ₩66,006 | +0.63% | 280.9만 |
|---|
| 2026.04.06 | ₩65,282 | ₩65,872 | ₩65,054 | ₩65,818 | +0.82% | 222.3만 |
|---|
| 2026.04.02 | ₩64,343 | ₩65,858 | ₩64,141 | ₩65,456 | +1.73% | 240.6만 |
|---|
| 2026.04.01 | ₩65,214 | ₩65,818 | ₩65,147 | ₩65,241 | +0.04% | 299.7만 |
|---|
| 2026.03.31 | ₩63,954 | ₩65,322 | ₩63,645 | ₩64,812 | +1.34% | 222.9만 |
|---|
| 2026.03.30 | ₩64,182 | ₩64,182 | ₩62,854 | ₩63,042 | -1.78% | 167만 |
|---|
| 2026.03.27 | ₩64,235 | ₩64,356 | ₩63,337 | ₩63,524 | -1.11% | 221.9만 |
|---|
| 2026.03.26 | ₩64,718 | ₩65,496 | ₩64,450 | ₩64,517 | -0.31% | 148.4만 |
|---|
| 2026.03.25 | ₩65,174 | ₩65,443 | ₩64,504 | ₩65,241 | +0.10% | 414.5만 |
|---|
| 2026.03.24 | ₩63,605 | ₩65,013 | ₩63,592 | ₩64,557 | +1.50% | 215.9만 |
|---|
| 2026.03.23 | ₩64,007 | ₩65,134 | ₩63,766 | ₩64,088 | +0.13% | 1191.4만 |
|---|
| 2026.03.20 | ₩64,262 | ₩64,437 | ₩62,720 | ₩63,028 | -1.92% | 377.4만 |
|---|
| 2026.03.19 | ₩63,350 | ₩64,826 | ₩63,283 | ₩64,289 | +1.48% | 534.7만 |
|---|
| 2026.03.18 | ₩64,463 | ₩64,732 | ₩63,994 | ₩64,007 | -0.71% | 281.9만 |
|---|
| 2026.03.17 | ₩64,611 | ₩65,214 | ₩64,557 | ₩64,839 | +0.35% | 340.4만 |
|---|
| 2026.03.16 | ₩64,490 | ₩64,906 | ₩64,249 | ₩64,262 | -0.35% | 320만 |
|---|
| 2026.03.13 | ₩64,343 | ₩64,624 | ₩63,565 | ₩63,820 | -0.81% | 318.6만 |
|---|
| 2026.03.12 | ₩64,276 | ₩64,530 | ₩63,793 | ₩63,887 | -0.61% | 307.9만 |
|---|
| 2026.03.11 | ₩65,027 | ₩65,349 | ₩64,530 | ₩65,107 | +0.12% | 171만 |
|---|
| 2026.03.10 | ₩65,308 | ₩66,301 | ₩64,973 | ₩65,228 | -0.12% | 284.1만 |
|---|
| 2026.03.09 | ₩64,249 | ₩65,724 | ₩63,256 | ₩65,523 | +1.98% | 422.2만 |
|---|
| 2026.03.06 | ₩65,577 | ₩65,577 | ₩64,812 | ₩65,214 | -0.55% | 602.3만 |
|---|
| 2026.03.05 | ₩67,307 | ₩67,683 | ₩66,167 | ₩66,717 | -0.88% | 229.7만 |
|---|
| 2026.03.04 | ₩67,937 | ₩68,152 | ₩67,267 | ₩67,911 | -0.04% | 273.2만 |
|---|
| 2026.03.03 | ₩66,744 | ₩67,924 | ₩65,939 | ₩67,548 | +1.21% | 306만 |
|---|
| 2026.03.02 | ₩66,878 | ₩68,447 | ₩66,878 | ₩68,259 | +2.07% | 280.5만 |
|---|
| 2026.02.27 | ₩67,937 | ₩67,978 | ₩67,267 | ₩67,803 | -0.20% | 219.8만 |
|---|
| 2026.02.26 | ₩68,501 | ₩68,957 | ₩67,897 | ₩68,662 | +0.23% | 196만 |
|---|
| 2026.02.25 | ₩68,501 | ₩68,501 | ₩67,615 | ₩68,286 | -0.31% | 138만 |
|---|
| 2026.02.24 | ₩67,495 | ₩68,340 | ₩67,454 | ₩68,071 | +0.85% | 190.6만 |
|---|
| 2026.02.23 | ₩68,487 | ₩68,662 | ₩66,985 | ₩67,414 | -1.57% | 167.4만 |
|---|
| 2026.02.20 | ₩68,058 | ₩69,131 | ₩68,058 | ₩68,836 | +1.14% | 205만 |
|---|
| 2026.02.19 | ₩68,259 | ₩68,528 | ₩67,937 | ₩68,460 | +0.29% | 192.8만 |
|---|
| 2026.02.18 | ₩68,420 | ₩69,158 | ₩68,165 | ₩68,568 | +0.22% | 207.3만 |
|---|
| 2026.02.17 | ₩68,460 | ₩68,890 | ₩67,642 | ₩68,380 | -0.12% | 174.7만 |
|---|
| 2026.02.13 | ₩67,897 | ₩68,796 | ₩67,441 | ₩68,460 | +0.83% | 292만 |
|---|
| 2026.02.12 | ₩69,305 | ₩69,614 | ₩67,173 | ₩67,602 | -2.46% | 259.2만 |
|---|
| 2026.02.11 | ₩69,560 | ₩69,802 | ₩68,541 | ₩68,890 | -0.96% | 189.7만 |
|---|
| 2026.02.10 | ₩69,145 | ₩69,534 | ₩68,984 | ₩69,051 | -0.14% | 296.1만 |
|---|
| 2026.02.09 | ₩68,890 | ₩69,225 | ₩68,528 | ₩69,010 | +0.18% | 257.3만 |
|---|
| 2026.02.06 | ₩67,750 | ₩69,185 | ₩67,736 | ₩68,984 | +1.82% | 150.1만 |
|---|
| 2026.02.05 | ₩67,361 | ₩68,031 | ₩66,931 | ₩67,186 | -0.26% | 328.4만 |
|---|
| 2026.02.04 | ₩67,414 | ₩68,125 | ₩66,972 | ₩67,589 | +0.26% | 244.5만 |
|---|
| 2026.02.03 | ₩67,133 | ₩67,803 | ₩66,234 | ₩67,052 | -0.12% | 442만 |
|---|
| 2026.02.02 | ₩66,167 | ₩67,374 | ₩66,073 | ₩67,092 | +1.40% | 214.7만 |
|---|
| 2026.01.30 | ₩66,381 | ₩66,770 | ₩65,858 | ₩66,341 | -0.06% | 251만 |
|---|
| 2026.01.29 | ₩66,730 | ₩67,119 | ₩65,952 | ₩66,837 | +0.16% | 214.6만 |
|---|
| 2026.01.28 | ₩67,039 | ₩67,253 | ₩66,355 | ₩66,408 | -0.94% | 155.8만 |
|---|
| 2026.01.27 | ₩66,972 | ₩67,052 | ₩66,448 | ₩66,757 | -0.32% | 244.5만 |
|---|
| 2026.01.26 | ₩67,012 | ₩67,374 | ₩66,690 | ₩66,958 | -0.08% | 126만 |
|---|
| 2026.01.23 | ₩68,004 | ₩68,071 | ₩66,784 | ₩66,931 | -1.58% | 293.8만 |
|---|
| 2026.01.22 | ₩68,474 | ₩68,809 | ₩68,112 | ₩68,192 | -0.41% | 147.5만 |
|---|
| 2026.01.21 | ₩66,784 | ₩68,232 | ₩66,784 | ₩67,978 | +1.79% | 266.3만 |
|---|
| 2026.01.20 | ₩66,247 | ₩66,864 | ₩66,140 | ₩66,288 | +0.06% | 394.7만 |
|---|
| 2026.01.16 | ₩67,468 | ₩67,522 | ₩67,066 | ₩67,253 | -0.32% | 170.4만 |
|---|
| 2026.01.15 | ₩66,757 | ₩67,683 | ₩66,744 | ₩67,454 | +1.04% | 163.8만 |
|---|
| 2026.01.14 | ₩66,100 | ₩66,556 | ₩65,858 | ₩66,516 | +0.63% | 129.1만 |
|---|
| 2026.01.13 | ₩66,341 | ₩66,529 | ₩66,006 | ₩66,113 | -0.34% | 251.7만 |
|---|
| 2026.01.12 | ₩65,738 | ₩66,274 | ₩65,483 | ₩66,100 | +0.55% | 138.2만 |
|---|
| 2026.01.09 | ₩65,778 | ₩66,167 | ₩65,295 | ₩66,073 | +0.45% | 316.6만 |
|---|
| 2026.01.08 | ₩64,463 | ₩65,711 | ₩64,463 | ₩65,603 | +1.77% | 142.7만 |
|---|
| 2026.01.07 | ₩65,268 | ₩65,335 | ₩64,410 | ₩64,705 | -0.86% | 576.5만 |
|---|
| 2026.01.06 | ₩64,182 | ₩65,241 | ₩63,994 | ₩65,174 | +1.55% | 657.1만 |
|---|
| 2026.01.05 | ₩63,592 | ₩64,611 | ₩63,551 | ₩64,276 | +1.08% | 487.4만 |
|---|
| 2026.01.02 | ₩63,149 | ₩63,592 | ₩62,666 | ₩63,444 | +0.47% | 226.1만 |
|---|
| 2025.12.31 | ₩63,524 | ₩63,524 | ₩62,814 | ₩62,854 | -1.06% | 141.6만 |
|---|
| 2025.12.30 | ₩64,034 | ₩64,088 | ₩63,605 | ₩63,632 | -0.63% | 123.9만 |
|---|
| 2025.12.29 | ₩64,249 | ₩64,396 | ₩63,887 | ₩64,061 | -0.29% | 100.5만 |
|---|
| 2025.12.26 | ₩64,383 | ₩64,396 | ₩64,088 | ₩64,396 | +0.02% | 115.7만 |
|---|
| 2025.12.24 | ₩64,115 | ₩64,437 | ₩64,034 | ₩64,410 | +0.46% | 88.3만 |
|---|
| 2025.12.23 | ₩64,343 | ₩64,463 | ₩64,034 | ₩64,155 | -0.29% | 116.3만 |
|---|
| 2025.12.22 | ₩64,249 | ₩64,758 | ₩64,195 | ₩64,463 | +0.33% | 153.6만 |
|---|
| 2025.12.19 | ₩64,115 | ₩64,463 | ₩64,034 | ₩64,302 | +0.29% | 184.8만 |
|---|
| 2025.12.18 | ₩64,437 | ₩64,812 | ₩64,074 | ₩64,141 | -0.46% | 156.6만 |
|---|
| 2025.12.17 | ₩64,302 | ₩64,946 | ₩63,900 | ₩64,034 | -0.42% | 169.4만 |
|---|
| 2025.12.16 | ₩64,571 | ₩64,839 | ₩63,954 | ₩64,249 | -0.50% | 132.2만 |
|---|
| 2025.12.15 | ₩65,349 | ₩65,362 | ₩64,557 | ₩64,665 | -1.05% | 132.9만 |
|---|
| 2025.12.12 | ₩65,724 | ₩65,751 | ₩64,732 | ₩64,906 | -1.24% | 166.5만 |
|---|
| 2025.12.11 | ₩64,906 | ₩65,644 | ₩64,906 | ₩65,590 | +1.05% | 143.9만 |
|---|
| 2025.12.10 | ₩63,645 | ₩65,308 | ₩63,645 | ₩64,852 | +1.90% | 337.9만 |
|---|
| 2025.12.09 | ₩63,216 | ₩64,048 | ₩63,216 | ₩63,659 | +0.70% | 193.8만 |
|---|
| 2025.12.08 | ₩63,967 | ₩63,967 | ₩63,296 | ₩63,350 | -0.96% | 130.9만 |
|---|
| 2025.12.05 | ₩63,712 | ₩64,048 | ₩63,511 | ₩63,618 | -0.15% | 240.8만 |
|---|
| 2025.12.04 | ₩63,632 | ₩64,021 | ₩63,431 | ₩63,712 | +0.13% | 264.2만 |
|---|
| 2025.12.03 | ₩63,068 | ₩63,860 | ₩63,015 | ₩63,766 | +1.11% | 256.9만 |
|---|
| 2025.12.02 | ₩63,203 | ₩63,203 | ₩62,720 | ₩62,867 | -0.53% | 303만 |
|---|
| 2025.12.01 | ₩62,532 | ₩63,270 | ₩62,532 | ₩62,867 | +0.54% | 285.2만 |
|---|
| 2025.11.28 | ₩63,323 | ₩63,323 | ₩63,042 | ₩63,189 | -0.21% | 89만 |
|---|
| 2025.11.26 | ₩62,760 | ₩63,766 | ₩62,653 | ₩63,162 | +0.64% | 288.8만 |
|---|
| 2025.11.25 | ₩61,526 | ₩63,042 | ₩61,526 | ₩62,800 | +2.07% | 224.2만 |
|---|
| 2025.11.24 | ₩60,520 | ₩61,392 | ₩60,372 | ₩61,392 | +1.44% | 976.3만 |
|---|
| 2025.11.21 | ₩58,951 | ₩60,842 | ₩58,816 | ₩60,426 | +2.50% | 250.4만 |
|---|
| 2025.11.20 | ₩60,439 | ₩60,641 | ₩58,562 | ₩58,588 | -3.06% | 298.3만 |
|---|
| 2025.11.19 | ₩59,849 | ₩60,292 | ₩59,420 | ₩59,661 | -0.31% | 195.9만 |
|---|
| 2025.11.18 | ₩59,340 | ₩60,104 | ₩59,192 | ₩59,729 | +0.66% | 315.6만 |
|---|
| 2025.11.17 | ₩60,882 | ₩61,177 | ₩59,581 | ₩59,769 | -1.83% | 169.1만 |
|---|
| 2025.11.14 | ₩60,372 | ₩61,338 | ₩60,359 | ₩61,110 | +1.22% | 187.8만 |
|---|
| 2025.11.13 | ₩62,116 | ₩62,465 | ₩60,895 | ₩61,123 | -1.60% | 203.8만 |
|---|
| 2025.11.12 | ₩62,639 | ₩63,189 | ₩62,451 | ₩62,492 | -0.24% | 345.9만 |
|---|
| 2025.11.11 | ₩62,250 | ₩62,693 | ₩62,129 | ₩62,518 | +0.43% | 120.7만 |
|---|
| 2025.11.10 | ₩62,371 | ₩62,612 | ₩61,875 | ₩62,290 | -0.13% | 185.1만 |
|---|
| 2025.11.07 | ₩60,922 | ₩61,673 | ₩60,681 | ₩61,673 | +1.23% | 172.2만 |
|---|
| 2025.11.06 | ₩61,969 | ₩62,156 | ₩61,110 | ₩61,177 | -1.28% | 205.5만 |
|---|
| 2025.11.05 | ₩61,191 | ₩62,277 | ₩61,191 | ₩61,995 | +1.32% | 154만 |
|---|
| 2025.11.04 | ₩61,003 | ₩61,445 | ₩60,775 | ₩60,963 | -0.07% | 129.4만 |
|---|
| 2025.11.03 | ₩61,620 | ₩61,700 | ₩60,802 | ₩61,700 | +0.13% | 232.6만 |
|---|
| 2025.10.31 | ₩61,378 | ₩61,714 | ₩61,003 | ₩61,593 | +0.35% | 220.3만 |
|---|
| 2025.10.30 | ₩61,808 | ₩62,438 | ₩61,419 | ₩61,499 | -0.50% | 230.7만 |
|---|
| 2025.10.29 | ₩62,746 | ₩63,176 | ₩61,687 | ₩62,183 | -0.90% | 237.6만 |
|---|
| 2025.10.28 | ₩63,135 | ₩63,283 | ₩62,693 | ₩62,988 | -0.23% | 184.6만 |
|---|
| 2025.10.27 | ₩63,766 | ₩63,820 | ₩63,149 | ₩63,377 | -0.61% | 105.5만 |
|---|
| 2025.10.24 | ₩63,524 | ₩63,739 | ₩63,310 | ₩63,350 | -0.27% | 108.4만 |
|---|
| 2025.10.23 | ₩62,210 | ₩62,921 | ₩62,049 | ₩62,827 | +0.99% | 140.1만 |
|---|
| 2025.10.22 | ₩62,559 | ₩62,840 | ₩61,714 | ₩62,116 | -0.71% | 214.7만 |
|---|
| 2025.10.21 | ₩62,317 | ₩62,814 | ₩62,170 | ₩62,612 | +0.47% | 109.8만 |
|---|
| 2025.10.20 | ₩62,089 | ₩62,572 | ₩61,995 | ₩62,478 | +0.63% | 200.3만 |
|---|
| 2025.10.17 | ₩61,271 | ₩61,754 | ₩61,137 | ₩61,512 | +0.39% | 304.2만 |
|---|
| 2025.10.16 | ₩62,492 | ₩62,545 | ₩61,298 | ₩61,606 | -1.42% | 168.1만 |
|---|
| 2025.10.15 | ₩62,371 | ₩62,921 | ₩61,834 | ₩62,358 | -0.02% | 156.5만 |
|---|
| 2025.10.14 | ₩60,144 | ₩62,156 | ₩60,104 | ₩61,888 | +2.90% | 205.4만 |
|---|
| 2025.10.13 | ₩60,614 | ₩61,043 | ₩60,359 | ₩60,922 | +0.51% | 122.7만 |
|---|
| 2025.10.10 | ₩61,808 | ₩61,915 | ₩59,661 | ₩59,729 | -3.36% | 343.1만 |
|---|