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 | ₩82,971 | ₩83,478 | ₩82,944 | ₩83,371 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,383 | ₩83,131 | ₩82,356 | ₩83,091 | +0.86% | 176.4만 |
| 2026.10.07 | ₩82,690 | ₩82,757 | ₩82,383 | ₩82,570 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,610 | ₩82,984 | ₩82,610 | ₩82,877 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,075 | ₩82,623 | ₩81,795 | ₩82,490 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,196 | ₩82,396 | ₩81,915 | ₩82,142 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,568 | ₩81,915 | ₩81,260 | ₩81,822 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,196 | ₩82,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,675 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,209 | ₩82,236 | ₩81,795 | ₩82,035 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,637 | ₩82,770 | ₩82,369 | ₩82,449 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩82,730 | ₩83,144 | ₩82,503 | ₩83,024 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩82,917 | ₩83,104 | ₩82,610 | ₩82,743 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,305 | ₩83,371 | ₩82,890 | ₩82,997 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,639 | ₩83,692 | ₩83,265 | ₩83,385 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,318 | ₩83,692 | ₩83,024 | ₩83,518 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,545 | ₩83,545 | ₩83,131 | ₩83,318 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩83,732 | ₩83,839 | ₩83,398 | ₩83,679 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩83,866 | ₩83,919 | ₩82,677 | ₩83,104 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩83,959 | ₩83,973 | ₩83,665 | ₩83,799 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,200 | ₩84,400 | ₩83,933 | ₩84,093 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,133 | ₩84,387 | ₩84,026 | ₩84,226 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,545 | ₩83,692 | ₩83,398 | ₩83,492 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,039 | ₩84,080 | ₩83,665 | ₩83,732 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,467 | ₩84,547 | ₩84,200 | ₩84,253 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩84,895 | ₩85,015 | ₩84,681 | ₩84,761 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩84,935 | ₩85,416 | ₩84,761 | ₩85,322 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,440 | ₩84,828 | ₩84,400 | ₩84,694 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,587 | ₩84,761 | ₩84,200 | ₩84,347 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩84,721 | ₩84,761 | ₩84,494 | ₩84,641 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩84,988 | ₩85,242 | ₩84,761 | ₩84,908 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩84,801 | ₩85,041 | ₩84,601 | ₩84,814 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩84,761 | ₩85,282 | ₩84,734 | ₩85,108 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,082 | ₩85,095 | ₩84,828 | ₩84,961 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩84,948 | ₩85,162 | ₩84,881 | ₩85,082 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩84,801 | ₩85,055 | ₩84,654 | ₩84,854 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩84,895 | ₩85,269 | ₩84,427 | ₩84,467 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,188 | ₩85,857 | ₩85,135 | ₩85,335 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩84,854 | ₩85,028 | ₩84,667 | ₩84,681 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩84,988 | ₩85,068 | ₩84,667 | ₩84,667 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,202 | ₩85,295 | ₩85,108 | ₩85,215 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩84,921 | ₩85,282 | ₩84,814 | ₩85,122 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,614 | ₩84,774 | ₩84,320 | ₩84,641 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,494 | ₩84,788 | ₩84,427 | ₩84,574 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,160 | ₩84,587 | ₩84,106 | ₩84,561 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩83,892 | ₩84,414 | ₩83,812 | ₩84,360 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,440 | ₩84,467 | ₩83,732 | ₩83,959 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,534 | ₩84,601 | ₩83,946 | ₩84,173 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,251 | ₩84,427 | ₩83,104 | ₩84,320 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,278 | ₩83,505 | ₩83,144 | ₩83,398 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩82,837 | ₩83,118 | ₩82,249 | ₩82,917 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩82,890 | ₩83,104 | ₩82,316 | ₩83,051 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩83,839 | ₩84,053 | ₩83,064 | ₩83,077 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,585 | ₩84,053 | ₩83,585 | ₩83,866 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,091 | ₩83,452 | ₩82,971 | ₩83,158 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,156 | ₩82,944 | ₩82,129 | ₩82,757 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,049 | ₩82,409 | ₩81,822 | ₩82,022 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,650 | ₩82,930 | ₩82,449 | ₩82,570 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,182 | ₩82,623 | ₩81,982 | ₩82,490 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩82,850 | ₩82,877 | ₩82,169 | ₩82,196 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩82,930 | ₩83,572 | ₩82,610 | ₩82,730 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,596 | ₩83,158 | ₩82,596 | ₩83,158 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,463 | ₩82,717 | ₩82,289 | ₩82,423 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,503 | ₩82,810 | ₩82,182 | ₩82,249 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,623 | ₩82,957 | ₩82,463 | ₩82,623 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,423 | ₩82,570 | ₩82,049 | ₩82,476 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩81,902 | ₩82,356 | ₩81,808 | ₩82,303 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,329 | ₩82,329 | ₩81,701 | ₩81,888 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩82,984 | ₩83,091 | ₩82,463 | ₩82,570 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,476 | ₩82,703 | ₩82,236 | ₩82,637 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩81,955 | ₩82,383 | ₩81,808 | ₩82,356 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,260 | ₩81,969 | ₩81,167 | ₩81,501 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,140 | ₩81,434 | ₩81,020 | ₩81,220 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,300 | ₩81,367 | ₩80,966 | ₩81,234 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩80,766 | ₩81,287 | ₩80,766 | ₩80,980 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,287 | ₩81,675 | ₩80,806 | ₩80,900 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,033 | ₩81,528 | ₩80,819 | ₩80,966 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩80,819 | ₩81,220 | ₩80,579 | ₩80,913 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,113 | ₩81,528 | ₩81,033 | ₩81,140 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩81,781 | ₩81,781 | ₩81,234 | ₩81,327 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,222 | ₩82,343 | ₩80,926 | ₩81,154 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,369 | ₩82,663 | ₩82,209 | ₩82,289 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,329 | ₩82,543 | ₩82,102 | ₩82,196 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,581 | ₩81,995 | ₩81,247 | ₩81,862 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩80,846 | ₩81,621 | ₩80,526 | ₩81,300 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩80,993 | ₩81,234 | ₩80,419 | ₩80,445 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,180 | ₩81,434 | ₩80,138 | ₩81,073 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,354 | ₩81,701 | ₩80,886 | ₩80,900 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩81,955 | ₩82,062 | ₩81,007 | ₩81,087 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩81,835 | ₩82,156 | ₩81,795 | ₩82,009 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,381 | ₩81,634 | ₩81,220 | ₩81,260 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩80,993 | ₩81,608 | ₩80,913 | ₩81,554 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,113 | ₩81,327 | ₩80,966 | ₩81,167 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩81,822 | ₩81,915 | ₩81,568 | ₩81,568 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩81,675 | ₩81,808 | ₩81,367 | ₩81,728 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,621 | ₩81,875 | ₩81,514 | ₩81,621 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩81,822 | ₩81,942 | ₩81,474 | ₩81,581 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,287 | ₩81,781 | ₩81,260 | ₩81,608 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,459 | ₩80,980 | ₩80,031 | ₩80,953 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,338 | ₩80,900 | ₩80,205 | ₩80,819 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,218 | ₩80,579 | ₩79,991 | ₩80,312 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,098 | ₩80,526 | ₩79,938 | ₩80,485 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,272 | ₩80,352 | ₩79,924 | ₩80,004 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,552 | ₩80,860 | ₩80,419 | ₩80,579 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,285 | ₩80,499 | ₩80,098 | ₩80,405 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,312 | ₩80,552 | ₩79,884 | ₩80,459 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,445 | ₩80,566 | ₩80,192 | ₩80,379 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,258 | ₩80,472 | ₩80,071 | ₩80,298 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,419 | ₩80,552 | ₩79,884 | ₩80,031 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,245 | ₩80,659 | ₩80,245 | ₩80,485 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩79,697 | ₩80,325 | ₩79,630 | ₩80,125 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩79,751 | ₩80,085 | ₩79,363 | ₩79,497 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,312 | ₩80,619 | ₩79,978 | ₩80,004 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,042 | ₩80,192 | ₩78,922 | ₩80,004 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩78,802 | ₩79,042 | ₩78,722 | ₩79,029 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,109 | ₩79,243 | ₩78,668 | ₩78,802 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩78,855 | ₩79,203 | ₩78,695 | ₩78,749 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,256 | ₩79,336 | ₩78,842 | ₩78,976 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩78,815 | ₩79,136 | ₩78,455 | ₩79,042 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,083 | ₩79,189 | ₩78,628 | ₩78,789 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,417 | ₩79,483 | ₩78,535 | ₩78,668 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,016 | ₩79,336 | ₩79,002 | ₩79,136 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,575 | ₩79,350 | ₩78,535 | ₩79,056 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,067 | ₩78,374 | ₩77,974 | ₩78,241 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩77,880 | ₩78,161 | ₩77,559 | ₩78,040 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,600 | ₩77,960 | ₩77,439 | ₩77,867 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩76,798 | ₩77,720 | ₩76,798 | ₩77,706 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩77,760 | ₩77,760 | ₩77,012 | ₩77,105 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,159 | ₩77,840 | ₩77,159 | ₩77,706 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩76,905 | ₩77,399 | ₩76,851 | ₩77,399 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩75,929 | ₩75,956 | ₩75,422 | ₩75,863 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩75,716 | ₩76,183 | ₩75,649 | ₩76,130 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,155 | ₩76,076 | ₩75,021 | ₩75,782 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩75,729 | ₩75,903 | ₩75,569 | ₩75,689 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩74,954 | ₩75,729 | ₩74,580 | ₩75,595 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩74,901 | ₩75,008 | ₩74,072 | ₩74,339 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,034 | ₩75,114 | ₩74,126 | ₩74,273 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,288 | ₩75,956 | ₩75,155 | ₩75,208 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩75,809 | ₩76,063 | ₩75,248 | ₩75,609 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,593 | ₩75,689 | ₩74,500 | ₩75,235 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,368 | ₩75,756 | ₩74,927 | ₩75,048 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,248 | ₩75,435 | ₩74,353 | ₩74,607 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,114 | ₩75,729 | ₩74,927 | ₩75,342 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,250 | ₩76,357 | ₩75,395 | ₩75,435 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩76,758 | ₩77,038 | ₩76,557 | ₩76,597 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,344 | ₩76,624 | ₩76,157 | ₩76,344 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,237 | ₩76,571 | ₩75,689 | ₩75,769 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,344 | ₩76,544 | ₩75,836 | ₩75,849 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,065 | ₩77,185 | ₩76,571 | ₩76,878 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,292 | ₩77,853 | ₩76,851 | ₩77,078 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩76,704 | ₩77,640 | ₩75,983 | ₩77,466 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,439 | ₩77,533 | ₩76,704 | ₩77,372 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,481 | ₩78,762 | ₩77,733 | ₩78,201 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩78,842 | ₩79,149 | ₩78,388 | ₩78,989 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,308 | ₩79,029 | ₩77,586 | ₩78,735 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩78,936 | ₩79,657 | ₩78,829 | ₩79,403 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,016 | ₩79,564 | ₩78,829 | ₩79,497 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,430 | ₩79,697 | ₩79,016 | ₩79,430 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,283 | ₩79,377 | ₩78,829 | ₩79,283 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,535 | ₩79,243 | ₩78,535 | ₩79,109 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩78,896 | ₩79,216 | ₩78,254 | ₩78,508 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,562 | ₩79,189 | ₩78,441 | ₩79,176 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩78,922 | ₩79,123 | ₩78,521 | ₩78,802 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩78,976 | ₩79,283 | ₩78,789 | ₩79,096 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩78,909 | ₩79,230 | ₩78,294 | ₩78,802 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,374 | ₩79,203 | ₩78,227 | ₩78,815 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,657 | ₩79,831 | ₩78,281 | ₩78,374 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,497 | ₩79,630 | ₩79,230 | ₩79,430 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,283 | ₩79,604 | ₩79,243 | ₩79,270 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,230 | ₩79,403 | ₩78,815 | ₩79,283 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,588 | ₩79,537 | ₩78,562 | ₩79,430 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩78,976 | ₩78,976 | ₩78,268 | ₩78,348 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,535 | ₩79,323 | ₩78,535 | ₩79,083 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,107 | ₩78,749 | ₩77,853 | ₩78,374 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩77,693 | ₩78,441 | ₩77,466 | ₩78,388 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,412 | ₩77,853 | ₩76,985 | ₩77,720 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩77,800 | ₩77,934 | ₩77,132 | ₩77,586 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,546 | ₩77,800 | ₩77,239 | ₩77,399 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,519 | ₩77,666 | ₩77,386 | ₩77,546 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,653 | ₩77,813 | ₩77,600 | ₩77,706 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,519 | ₩77,559 | ₩77,172 | ₩77,399 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,680 | ₩78,027 | ₩77,586 | ₩77,733 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩76,838 | ₩77,760 | ₩76,744 | ₩77,519 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩76,918 | ₩77,199 | ₩76,357 | ₩76,477 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩77,840 | ₩78,000 | ₩77,640 | ₩77,733 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩77,920 | ₩78,161 | ₩77,733 | ₩77,920 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,359 | ₩77,787 | ₩77,359 | ₩77,773 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩77,760 | ₩77,853 | ₩77,319 | ₩77,546 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,546 | ₩77,787 | ₩77,279 | ₩77,720 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,439 | ₩77,893 | ₩77,332 | ₩77,787 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,450 | ₩77,493 | ₩76,437 | ₩77,346 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,453 | ₩77,559 | ₩76,624 | ₩76,638 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩76,758 | ₩77,519 | ₩76,704 | ₩77,399 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,290 | ₩77,052 | ₩76,263 | ₩76,865 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,036 | ₩76,250 | ₩75,676 | ₩76,103 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,477 | ₩76,477 | ₩75,849 | ₩75,903 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,424 | ₩76,557 | ₩76,357 | ₩76,424 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,557 | ₩76,704 | ₩76,410 | ₩76,504 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,597 | ₩76,718 | ₩76,450 | ₩76,651 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,290 | ₩76,771 | ₩76,290 | ₩76,651 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,183 | ₩76,344 | ₩76,157 | ₩76,304 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,036 | ₩76,384 | ₩75,943 | ₩76,277 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,023 | ₩76,517 | ₩76,023 | ₩76,290 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,197 | ₩76,504 | ₩75,796 | ₩75,996 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,130 | ₩76,357 | ₩75,729 | ₩75,796 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,504 | ₩76,504 | ₩75,662 | ₩75,929 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩76,798 | ₩76,851 | ₩76,277 | ₩76,504 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩76,865 | ₩76,945 | ₩76,304 | ₩76,491 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,290 | ₩76,825 | ₩76,223 | ₩76,811 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,555 | ₩76,464 | ₩75,448 | ₩76,330 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩75,702 | ₩75,996 | ₩75,542 | ₩75,582 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩75,970 | ₩75,970 | ₩75,542 | ₩75,689 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩75,970 | ₩76,263 | ₩75,849 | ₩75,903 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,036 | ₩76,183 | ₩75,622 | ₩75,903 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,662 | ₩76,183 | ₩75,622 | ₩76,103 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩75,742 | ₩75,876 | ₩75,489 | ₩75,702 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,649 | ₩76,050 | ₩75,622 | ₩75,662 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,622 | ₩76,050 | ₩75,582 | ₩75,996 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,088 | ₩75,729 | ₩75,088 | ₩75,462 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,193 | ₩75,061 | ₩74,139 | ₩74,941 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩73,979 | ₩74,901 | ₩73,671 | ₩74,901 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,017 | ₩74,206 | ₩72,963 | ₩73,805 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,313 | ₩74,553 | ₩72,750 | ₩72,776 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩73,832 | ₩74,112 | ₩73,404 | ₩73,698 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩73,859 | ₩74,326 | ₩73,565 | ₩73,952 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩74,901 | ₩75,061 | ₩74,005 | ₩74,233 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩74,834 | ₩75,462 | ₩74,620 | ₩75,048 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩75,769 | ₩76,050 | ₩75,128 | ₩75,208 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,676 | ₩76,103 | ₩75,676 | ₩75,983 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,074 | ₩75,689 | ₩75,021 | ₩75,635 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩74,754 | ₩75,061 | ₩74,393 | ₩74,954 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,032 | ₩74,460 | ₩73,765 | ₩74,446 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,420 | ₩74,647 | ₩74,032 | ₩74,086 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,299 | ₩74,794 | ₩74,233 | ₩74,567 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,139 | ₩74,553 | ₩74,072 | ₩74,299 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩74,941 | ₩74,941 | ₩74,139 | ₩74,660 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩74,861 | ₩75,034 | ₩74,473 | ₩74,794 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,620 | ₩75,141 | ₩74,553 | ₩74,593 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,395 | ₩75,395 | ₩74,633 | ₩74,954 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩75,823 | ₩75,823 | ₩75,408 | ₩75,408 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,515 | ₩75,742 | ₩75,408 | ₩75,689 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,181 | ₩75,315 | ₩75,088 | ₩75,155 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,620 | ₩74,847 | ₩74,433 | ₩74,740 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩74,780 | ₩74,780 | ₩74,152 | ₩74,446 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩74,740 | ₩75,021 | ₩74,674 | ₩74,807 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,086 | ₩74,740 | ₩74,086 | ₩74,620 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,311 | ₩73,885 | ₩73,231 | ₩73,792 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩73,952 | ₩74,086 | ₩72,990 | ₩73,271 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩73,912 | ₩74,380 | ₩73,284 | ₩73,885 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,669 | ₩73,925 | ₩72,616 | ₩73,631 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,017 | ₩73,351 | ₩72,856 | ₩73,124 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,219 | ₩74,393 | ₩72,482 | ₩72,509 | -2.30% | 619.4만 |
|---|