시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 500 Value ETF 과거 주가
State Street SPDR Portfolio S&P 500 Value ETF · SPYV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 500 Value ETF · SPYV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,270 | ₩83,779 | ₩83,243 | ₩83,672 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,680 | ₩83,431 | ₩82,653 | ₩83,391 | +0.86% | 176.4만 |
| 2026.10.07 | ₩82,988 | ₩83,055 | ₩82,680 | ₩82,868 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,908 | ₩83,283 | ₩82,908 | ₩83,176 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,371 | ₩82,921 | ₩82,090 | ₩82,787 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,492 | ₩82,693 | ₩82,211 | ₩82,439 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,862 | ₩82,211 | ₩81,554 | ₩82,117 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,492 | ₩82,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,969 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,506 | ₩82,532 | ₩82,090 | ₩82,331 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,935 | ₩83,069 | ₩82,666 | ₩82,747 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩83,029 | ₩83,444 | ₩82,801 | ₩83,324 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩83,216 | ₩83,404 | ₩82,908 | ₩83,042 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,605 | ₩83,672 | ₩83,189 | ₩83,297 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,940 | ₩83,994 | ₩83,565 | ₩83,686 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,619 | ₩83,994 | ₩83,324 | ₩83,820 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,846 | ₩83,846 | ₩83,431 | ₩83,619 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩84,034 | ₩84,141 | ₩83,699 | ₩83,981 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩84,168 | ₩84,222 | ₩82,975 | ₩83,404 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩84,262 | ₩84,276 | ₩83,967 | ₩84,101 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,504 | ₩84,705 | ₩84,235 | ₩84,396 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,436 | ₩84,691 | ₩84,329 | ₩84,530 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,846 | ₩83,994 | ₩83,699 | ₩83,793 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,343 | ₩84,383 | ₩83,967 | ₩84,034 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,772 | ₩84,852 | ₩84,504 | ₩84,557 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩85,201 | ₩85,321 | ₩84,986 | ₩85,067 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩85,241 | ₩85,724 | ₩85,067 | ₩85,630 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,745 | ₩85,134 | ₩84,705 | ₩85,000 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,892 | ₩85,067 | ₩84,504 | ₩84,651 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩85,026 | ₩85,067 | ₩84,799 | ₩84,946 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩85,295 | ₩85,549 | ₩85,067 | ₩85,214 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩85,107 | ₩85,348 | ₩84,906 | ₩85,120 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩85,067 | ₩85,590 | ₩85,040 | ₩85,415 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,389 | ₩85,402 | ₩85,134 | ₩85,268 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩85,254 | ₩85,469 | ₩85,187 | ₩85,389 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩85,107 | ₩85,362 | ₩84,959 | ₩85,161 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩85,201 | ₩85,576 | ₩84,731 | ₩84,772 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,496 | ₩86,166 | ₩85,442 | ₩85,643 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩85,161 | ₩85,335 | ₩84,973 | ₩84,986 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩85,295 | ₩85,375 | ₩84,973 | ₩84,973 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,509 | ₩85,603 | ₩85,415 | ₩85,523 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩85,228 | ₩85,590 | ₩85,120 | ₩85,429 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,919 | ₩85,080 | ₩84,624 | ₩84,946 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,799 | ₩85,094 | ₩84,731 | ₩84,879 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,463 | ₩84,892 | ₩84,410 | ₩84,866 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩84,195 | ₩84,718 | ₩84,115 | ₩84,664 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,745 | ₩84,772 | ₩84,034 | ₩84,262 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,839 | ₩84,906 | ₩84,249 | ₩84,477 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,551 | ₩84,731 | ₩83,404 | ₩84,624 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,578 | ₩83,806 | ₩83,444 | ₩83,699 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩83,136 | ₩83,417 | ₩82,546 | ₩83,216 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩83,189 | ₩83,404 | ₩82,613 | ₩83,350 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩84,141 | ₩84,356 | ₩83,364 | ₩83,377 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,887 | ₩84,356 | ₩83,887 | ₩84,168 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,391 | ₩83,753 | ₩83,270 | ₩83,458 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,452 | ₩83,243 | ₩82,425 | ₩83,055 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,345 | ₩82,707 | ₩82,117 | ₩82,318 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,948 | ₩83,230 | ₩82,747 | ₩82,868 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,479 | ₩82,921 | ₩82,278 | ₩82,787 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩83,149 | ₩83,176 | ₩82,465 | ₩82,492 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩83,230 | ₩83,873 | ₩82,908 | ₩83,029 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,894 | ₩83,458 | ₩82,894 | ₩83,458 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,760 | ₩83,015 | ₩82,586 | ₩82,720 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,801 | ₩83,109 | ₩82,479 | ₩82,546 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,921 | ₩83,256 | ₩82,760 | ₩82,921 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,720 | ₩82,868 | ₩82,345 | ₩82,774 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩82,197 | ₩82,653 | ₩82,103 | ₩82,599 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,626 | ₩82,626 | ₩81,996 | ₩82,184 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩83,283 | ₩83,391 | ₩82,760 | ₩82,868 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,774 | ₩83,002 | ₩82,532 | ₩82,935 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩82,251 | ₩82,680 | ₩82,103 | ₩82,653 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,554 | ₩82,264 | ₩81,460 | ₩81,795 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,433 | ₩81,728 | ₩81,312 | ₩81,513 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,594 | ₩81,661 | ₩81,259 | ₩81,527 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩81,057 | ₩81,580 | ₩81,057 | ₩81,272 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,580 | ₩81,969 | ₩81,098 | ₩81,191 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,326 | ₩81,822 | ₩81,111 | ₩81,259 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩81,111 | ₩81,513 | ₩80,870 | ₩81,205 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,406 | ₩81,822 | ₩81,326 | ₩81,433 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩82,076 | ₩82,076 | ₩81,527 | ₩81,621 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,519 | ₩82,640 | ₩81,218 | ₩81,446 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,666 | ₩82,961 | ₩82,506 | ₩82,586 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,626 | ₩82,841 | ₩82,398 | ₩82,492 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,875 | ₩82,291 | ₩81,540 | ₩82,157 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩81,138 | ₩81,916 | ₩80,816 | ₩81,594 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩81,285 | ₩81,527 | ₩80,709 | ₩80,736 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,473 | ₩81,728 | ₩80,427 | ₩81,366 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,647 | ₩81,996 | ₩81,178 | ₩81,191 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩82,251 | ₩82,358 | ₩81,299 | ₩81,379 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩82,130 | ₩82,452 | ₩82,090 | ₩82,304 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,674 | ₩81,929 | ₩81,513 | ₩81,554 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩81,285 | ₩81,902 | ₩81,205 | ₩81,849 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,406 | ₩81,621 | ₩81,259 | ₩81,460 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩82,117 | ₩82,211 | ₩81,862 | ₩81,862 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩81,969 | ₩82,103 | ₩81,661 | ₩82,023 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,916 | ₩82,170 | ₩81,808 | ₩81,916 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩82,117 | ₩82,237 | ₩81,768 | ₩81,875 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,580 | ₩82,076 | ₩81,554 | ₩81,902 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,749 | ₩81,272 | ₩80,320 | ₩81,245 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,628 | ₩81,191 | ₩80,494 | ₩81,111 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,508 | ₩80,870 | ₩80,280 | ₩80,601 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,387 | ₩80,816 | ₩80,226 | ₩80,776 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,561 | ₩80,642 | ₩80,213 | ₩80,293 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,843 | ₩81,151 | ₩80,709 | ₩80,870 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,575 | ₩80,789 | ₩80,387 | ₩80,695 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,601 | ₩80,843 | ₩80,172 | ₩80,749 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,736 | ₩80,856 | ₩80,481 | ₩80,669 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,548 | ₩80,762 | ₩80,360 | ₩80,588 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,709 | ₩80,843 | ₩80,172 | ₩80,320 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,534 | ₩80,950 | ₩80,534 | ₩80,776 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩79,985 | ₩80,615 | ₩79,918 | ₩80,414 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩80,038 | ₩80,374 | ₩79,649 | ₩79,784 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,601 | ₩80,910 | ₩80,266 | ₩80,293 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,328 | ₩80,481 | ₩79,207 | ₩80,293 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩79,086 | ₩79,328 | ₩79,006 | ₩79,314 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,395 | ₩79,529 | ₩78,952 | ₩79,086 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩79,140 | ₩79,489 | ₩78,979 | ₩79,033 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,542 | ₩79,623 | ₩79,127 | ₩79,261 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩79,100 | ₩79,422 | ₩78,738 | ₩79,328 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,368 | ₩79,475 | ₩78,912 | ₩79,073 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,703 | ₩79,770 | ₩78,818 | ₩78,952 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,301 | ₩79,623 | ₩79,287 | ₩79,422 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,858 | ₩79,636 | ₩78,818 | ₩79,341 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,349 | ₩78,657 | ₩78,255 | ₩78,523 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩78,161 | ₩78,443 | ₩77,839 | ₩78,322 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,879 | ₩78,242 | ₩77,719 | ₩78,148 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩77,075 | ₩78,000 | ₩77,075 | ₩77,987 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩78,040 | ₩78,040 | ₩77,289 | ₩77,383 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,437 | ₩78,121 | ₩77,437 | ₩77,987 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩77,182 | ₩77,678 | ₩77,129 | ₩77,678 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩76,203 | ₩76,230 | ₩75,694 | ₩76,136 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩75,989 | ₩76,458 | ₩75,922 | ₩76,404 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,426 | ₩76,351 | ₩75,292 | ₩76,056 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩76,002 | ₩76,177 | ₩75,841 | ₩75,962 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩75,224 | ₩76,002 | ₩74,849 | ₩75,868 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩75,171 | ₩75,278 | ₩74,339 | ₩74,608 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,305 | ₩75,385 | ₩74,393 | ₩74,541 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,560 | ₩76,230 | ₩75,426 | ₩75,479 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩76,083 | ₩76,337 | ₩75,519 | ₩75,882 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,862 | ₩75,962 | ₩74,769 | ₩75,506 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,640 | ₩76,029 | ₩75,198 | ₩75,318 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,519 | ₩75,707 | ₩74,621 | ₩74,876 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,385 | ₩76,002 | ₩75,198 | ₩75,613 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,525 | ₩76,632 | ₩75,667 | ₩75,707 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩77,035 | ₩77,316 | ₩76,834 | ₩76,874 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,619 | ₩76,901 | ₩76,431 | ₩76,619 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,512 | ₩76,847 | ₩75,962 | ₩76,042 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,619 | ₩76,820 | ₩76,109 | ₩76,123 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,343 | ₩77,464 | ₩76,847 | ₩77,155 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,571 | ₩78,134 | ₩77,129 | ₩77,357 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩76,981 | ₩77,920 | ₩76,257 | ₩77,745 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,719 | ₩77,812 | ₩76,981 | ₩77,652 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,764 | ₩79,046 | ₩78,014 | ₩78,483 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩79,127 | ₩79,435 | ₩78,671 | ₩79,274 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,590 | ₩79,314 | ₩77,866 | ₩79,019 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩79,220 | ₩79,944 | ₩79,113 | ₩79,690 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,301 | ₩79,851 | ₩79,113 | ₩79,784 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,717 | ₩79,985 | ₩79,301 | ₩79,717 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,569 | ₩79,663 | ₩79,113 | ₩79,569 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,818 | ₩79,529 | ₩78,818 | ₩79,395 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩79,180 | ₩79,502 | ₩78,537 | ₩78,791 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,845 | ₩79,475 | ₩78,724 | ₩79,462 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩79,207 | ₩79,408 | ₩78,805 | ₩79,086 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩79,261 | ₩79,569 | ₩79,073 | ₩79,381 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩79,194 | ₩79,515 | ₩78,577 | ₩79,086 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,657 | ₩79,489 | ₩78,510 | ₩79,100 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,944 | ₩80,119 | ₩78,563 | ₩78,657 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,784 | ₩79,918 | ₩79,515 | ₩79,717 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,569 | ₩79,891 | ₩79,529 | ₩79,556 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,515 | ₩79,690 | ₩79,100 | ₩79,569 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,872 | ₩79,824 | ₩78,845 | ₩79,717 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩79,261 | ₩79,261 | ₩78,550 | ₩78,630 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,818 | ₩79,609 | ₩78,818 | ₩79,368 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,389 | ₩79,033 | ₩78,134 | ₩78,657 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩77,973 | ₩78,724 | ₩77,745 | ₩78,671 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,692 | ₩78,134 | ₩77,263 | ₩78,000 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩78,081 | ₩78,215 | ₩77,410 | ₩77,866 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,826 | ₩78,081 | ₩77,517 | ₩77,678 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,799 | ₩77,947 | ₩77,665 | ₩77,826 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,933 | ₩78,094 | ₩77,879 | ₩77,987 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,799 | ₩77,839 | ₩77,450 | ₩77,678 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,960 | ₩78,309 | ₩77,866 | ₩78,014 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩77,115 | ₩78,040 | ₩77,021 | ₩77,799 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩77,196 | ₩77,477 | ₩76,632 | ₩76,753 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩78,121 | ₩78,282 | ₩77,920 | ₩78,014 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩78,201 | ₩78,443 | ₩78,014 | ₩78,201 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,638 | ₩78,067 | ₩77,638 | ₩78,054 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩78,040 | ₩78,134 | ₩77,598 | ₩77,826 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,826 | ₩78,067 | ₩77,558 | ₩78,000 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,719 | ₩78,174 | ₩77,611 | ₩78,067 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,726 | ₩77,772 | ₩76,713 | ₩77,625 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,732 | ₩77,839 | ₩76,901 | ₩76,914 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩77,035 | ₩77,799 | ₩76,981 | ₩77,678 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,565 | ₩77,330 | ₩76,539 | ₩77,142 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,311 | ₩76,525 | ₩75,949 | ₩76,378 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,753 | ₩76,753 | ₩76,123 | ₩76,177 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,699 | ₩76,834 | ₩76,632 | ₩76,699 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,834 | ₩76,981 | ₩76,686 | ₩76,780 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,874 | ₩76,994 | ₩76,726 | ₩76,927 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,565 | ₩77,048 | ₩76,565 | ₩76,927 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,458 | ₩76,619 | ₩76,431 | ₩76,579 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,311 | ₩76,659 | ₩76,217 | ₩76,552 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,297 | ₩76,793 | ₩76,297 | ₩76,565 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,472 | ₩76,780 | ₩76,069 | ₩76,270 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,404 | ₩76,632 | ₩76,002 | ₩76,069 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,780 | ₩76,780 | ₩75,935 | ₩76,203 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩77,075 | ₩77,129 | ₩76,552 | ₩76,780 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩77,142 | ₩77,222 | ₩76,579 | ₩76,767 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,565 | ₩77,102 | ₩76,498 | ₩77,088 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,828 | ₩76,740 | ₩75,721 | ₩76,606 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩75,975 | ₩76,270 | ₩75,814 | ₩75,855 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩76,244 | ₩76,244 | ₩75,814 | ₩75,962 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩76,244 | ₩76,539 | ₩76,123 | ₩76,177 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,311 | ₩76,458 | ₩75,895 | ₩76,177 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,935 | ₩76,458 | ₩75,895 | ₩76,378 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩76,016 | ₩76,150 | ₩75,761 | ₩75,975 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,922 | ₩76,324 | ₩75,895 | ₩75,935 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,895 | ₩76,324 | ₩75,855 | ₩76,270 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,359 | ₩76,002 | ₩75,359 | ₩75,734 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,460 | ₩75,332 | ₩74,407 | ₩75,211 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩74,246 | ₩75,171 | ₩73,937 | ₩75,171 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,280 | ₩74,474 | ₩73,227 | ₩74,071 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,581 | ₩74,822 | ₩73,012 | ₩73,039 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩74,098 | ₩74,380 | ₩73,669 | ₩73,964 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩74,125 | ₩74,594 | ₩73,830 | ₩74,219 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩75,171 | ₩75,332 | ₩74,272 | ₩74,500 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩75,104 | ₩75,734 | ₩74,889 | ₩75,318 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩76,042 | ₩76,324 | ₩75,399 | ₩75,479 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,949 | ₩76,378 | ₩75,949 | ₩76,257 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,345 | ₩75,962 | ₩75,292 | ₩75,908 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩75,023 | ₩75,332 | ₩74,661 | ₩75,224 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,299 | ₩74,728 | ₩74,031 | ₩74,715 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,688 | ₩74,916 | ₩74,299 | ₩74,353 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,567 | ₩75,064 | ₩74,500 | ₩74,836 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,407 | ₩74,822 | ₩74,339 | ₩74,567 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩75,211 | ₩75,211 | ₩74,407 | ₩74,929 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩75,131 | ₩75,305 | ₩74,742 | ₩75,064 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,889 | ₩75,412 | ₩74,822 | ₩74,862 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,667 | ₩75,667 | ₩74,903 | ₩75,224 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩76,096 | ₩76,096 | ₩75,680 | ₩75,680 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,788 | ₩76,016 | ₩75,680 | ₩75,962 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,452 | ₩75,587 | ₩75,359 | ₩75,426 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,889 | ₩75,117 | ₩74,702 | ₩75,010 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩75,050 | ₩75,050 | ₩74,420 | ₩74,715 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩75,010 | ₩75,292 | ₩74,943 | ₩75,077 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,353 | ₩75,010 | ₩74,353 | ₩74,889 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,575 | ₩74,152 | ₩73,495 | ₩74,058 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩74,219 | ₩74,353 | ₩73,253 | ₩73,535 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩74,179 | ₩74,648 | ₩73,548 | ₩74,152 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,932 | ₩74,192 | ₩72,878 | ₩73,897 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,280 | ₩73,615 | ₩73,119 | ₩73,387 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,487 | ₩74,661 | ₩72,744 | ₩72,771 | -2.30% | 619.4만 |
|---|