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 | ₩83,002 | ₩83,510 | ₩82,975 | ₩83,403 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,414 | ₩83,162 | ₩82,387 | ₩83,122 | +0.86% | 176.4만 |
| 2026.10.07 | ₩82,721 | ₩82,788 | ₩82,414 | ₩82,601 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,641 | ₩83,015 | ₩82,641 | ₩82,908 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,106 | ₩82,654 | ₩81,825 | ₩82,520 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,226 | ₩82,427 | ₩81,946 | ₩82,173 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,598 | ₩81,946 | ₩81,291 | ₩81,852 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,226 | ₩82,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,705 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,240 | ₩82,266 | ₩81,825 | ₩82,066 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,667 | ₩82,801 | ₩82,400 | ₩82,480 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩82,761 | ₩83,175 | ₩82,534 | ₩83,055 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩82,948 | ₩83,135 | ₩82,641 | ₩82,774 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,336 | ₩83,403 | ₩82,921 | ₩83,028 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,670 | ₩83,723 | ₩83,296 | ₩83,416 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,349 | ₩83,723 | ₩83,055 | ₩83,550 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,576 | ₩83,576 | ₩83,162 | ₩83,349 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩83,763 | ₩83,870 | ₩83,429 | ₩83,710 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩83,897 | ₩83,951 | ₩82,708 | ₩83,135 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩83,991 | ₩84,004 | ₩83,697 | ₩83,830 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,231 | ₩84,432 | ₩83,964 | ₩84,124 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,164 | ₩84,418 | ₩84,058 | ₩84,258 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,576 | ₩83,723 | ₩83,429 | ₩83,523 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,071 | ₩84,111 | ₩83,697 | ₩83,763 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,499 | ₩84,579 | ₩84,231 | ₩84,285 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩84,926 | ₩85,047 | ₩84,712 | ₩84,793 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩84,966 | ₩85,448 | ₩84,793 | ₩85,354 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,472 | ₩84,859 | ₩84,432 | ₩84,726 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,619 | ₩84,793 | ₩84,231 | ₩84,378 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩84,753 | ₩84,793 | ₩84,525 | ₩84,672 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩85,020 | ₩85,274 | ₩84,793 | ₩84,940 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩84,833 | ₩85,073 | ₩84,632 | ₩84,846 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩84,793 | ₩85,314 | ₩84,766 | ₩85,140 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,113 | ₩85,127 | ₩84,859 | ₩84,993 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩84,980 | ₩85,194 | ₩84,913 | ₩85,113 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩84,833 | ₩85,087 | ₩84,686 | ₩84,886 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩84,926 | ₩85,301 | ₩84,458 | ₩84,499 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,220 | ₩85,889 | ₩85,167 | ₩85,367 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩84,886 | ₩85,060 | ₩84,699 | ₩84,712 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩85,020 | ₩85,100 | ₩84,699 | ₩84,699 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,234 | ₩85,327 | ₩85,140 | ₩85,247 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩84,953 | ₩85,314 | ₩84,846 | ₩85,154 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,646 | ₩84,806 | ₩84,352 | ₩84,672 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,525 | ₩84,819 | ₩84,458 | ₩84,606 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,191 | ₩84,619 | ₩84,138 | ₩84,592 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩83,924 | ₩84,445 | ₩83,844 | ₩84,392 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,472 | ₩84,499 | ₩83,763 | ₩83,991 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,565 | ₩84,632 | ₩83,977 | ₩84,205 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,282 | ₩84,458 | ₩83,135 | ₩84,352 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,309 | ₩83,536 | ₩83,175 | ₩83,429 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩82,868 | ₩83,149 | ₩82,280 | ₩82,948 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩82,921 | ₩83,135 | ₩82,347 | ₩83,082 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩83,870 | ₩84,084 | ₩83,095 | ₩83,109 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,616 | ₩84,084 | ₩83,616 | ₩83,897 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,122 | ₩83,483 | ₩83,002 | ₩83,189 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,186 | ₩82,975 | ₩82,160 | ₩82,788 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,079 | ₩82,440 | ₩81,852 | ₩82,053 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,681 | ₩82,962 | ₩82,480 | ₩82,601 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,213 | ₩82,654 | ₩82,013 | ₩82,520 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩82,881 | ₩82,908 | ₩82,200 | ₩82,226 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩82,962 | ₩83,603 | ₩82,641 | ₩82,761 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,627 | ₩83,189 | ₩82,627 | ₩83,189 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,494 | ₩82,748 | ₩82,320 | ₩82,454 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,534 | ₩82,841 | ₩82,213 | ₩82,280 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,654 | ₩82,988 | ₩82,494 | ₩82,654 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,454 | ₩82,601 | ₩82,079 | ₩82,507 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩81,932 | ₩82,387 | ₩81,839 | ₩82,333 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,360 | ₩82,360 | ₩81,732 | ₩81,919 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩83,015 | ₩83,122 | ₩82,494 | ₩82,601 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,507 | ₩82,734 | ₩82,266 | ₩82,667 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩81,986 | ₩82,414 | ₩81,839 | ₩82,387 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,291 | ₩81,999 | ₩81,197 | ₩81,531 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,171 | ₩81,465 | ₩81,050 | ₩81,251 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,331 | ₩81,398 | ₩80,997 | ₩81,264 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩80,796 | ₩81,318 | ₩80,796 | ₩81,010 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,318 | ₩81,705 | ₩80,836 | ₩80,930 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,064 | ₩81,558 | ₩80,850 | ₩80,997 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩80,850 | ₩81,251 | ₩80,609 | ₩80,943 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,144 | ₩81,558 | ₩81,064 | ₩81,171 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩81,812 | ₩81,812 | ₩81,264 | ₩81,358 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,253 | ₩82,373 | ₩80,957 | ₩81,184 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,400 | ₩82,694 | ₩82,240 | ₩82,320 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,360 | ₩82,574 | ₩82,133 | ₩82,226 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,612 | ₩82,026 | ₩81,277 | ₩81,892 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩80,876 | ₩81,652 | ₩80,556 | ₩81,331 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩81,023 | ₩81,264 | ₩80,449 | ₩80,475 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,211 | ₩81,465 | ₩80,168 | ₩81,104 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,384 | ₩81,732 | ₩80,917 | ₩80,930 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩81,986 | ₩82,093 | ₩81,037 | ₩81,117 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩81,866 | ₩82,186 | ₩81,825 | ₩82,039 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,411 | ₩81,665 | ₩81,251 | ₩81,291 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩81,023 | ₩81,638 | ₩80,943 | ₩81,585 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,144 | ₩81,358 | ₩80,997 | ₩81,197 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩81,852 | ₩81,946 | ₩81,598 | ₩81,598 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩81,705 | ₩81,839 | ₩81,398 | ₩81,759 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,652 | ₩81,906 | ₩81,545 | ₩81,652 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩81,852 | ₩81,972 | ₩81,505 | ₩81,612 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,318 | ₩81,812 | ₩81,291 | ₩81,638 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,489 | ₩81,010 | ₩80,061 | ₩80,983 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,369 | ₩80,930 | ₩80,235 | ₩80,850 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,248 | ₩80,609 | ₩80,021 | ₩80,342 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,128 | ₩80,556 | ₩79,968 | ₩80,516 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,302 | ₩80,382 | ₩79,954 | ₩80,034 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,582 | ₩80,890 | ₩80,449 | ₩80,609 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,315 | ₩80,529 | ₩80,128 | ₩80,435 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,342 | ₩80,582 | ₩79,914 | ₩80,489 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,475 | ₩80,596 | ₩80,222 | ₩80,409 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,288 | ₩80,502 | ₩80,101 | ₩80,328 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,449 | ₩80,582 | ₩79,914 | ₩80,061 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,275 | ₩80,689 | ₩80,275 | ₩80,516 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩79,727 | ₩80,355 | ₩79,660 | ₩80,155 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩79,780 | ₩80,115 | ₩79,393 | ₩79,527 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,342 | ₩80,649 | ₩80,008 | ₩80,034 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,072 | ₩80,222 | ₩78,952 | ₩80,034 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩78,831 | ₩79,072 | ₩78,751 | ₩79,059 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,139 | ₩79,273 | ₩78,698 | ₩78,831 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩78,885 | ₩79,232 | ₩78,725 | ₩78,778 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,286 | ₩79,366 | ₩78,872 | ₩79,005 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩78,845 | ₩79,166 | ₩78,484 | ₩79,072 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,112 | ₩79,219 | ₩78,658 | ₩78,818 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,446 | ₩79,513 | ₩78,564 | ₩78,698 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,045 | ₩79,366 | ₩79,032 | ₩79,166 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,604 | ₩79,379 | ₩78,564 | ₩79,085 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,096 | ₩78,404 | ₩78,003 | ₩78,270 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩77,909 | ₩78,190 | ₩77,588 | ₩78,070 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,629 | ₩77,989 | ₩77,468 | ₩77,896 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩76,827 | ₩77,749 | ₩76,827 | ₩77,735 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩77,789 | ₩77,789 | ₩77,040 | ₩77,134 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,187 | ₩77,869 | ₩77,187 | ₩77,735 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩76,934 | ₩77,428 | ₩76,880 | ₩77,428 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩75,958 | ₩75,985 | ₩75,450 | ₩75,891 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩75,744 | ₩76,212 | ₩75,677 | ₩76,158 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,183 | ₩76,105 | ₩75,049 | ₩75,811 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩75,757 | ₩75,931 | ₩75,597 | ₩75,717 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩74,982 | ₩75,757 | ₩74,608 | ₩75,624 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩74,929 | ₩75,036 | ₩74,100 | ₩74,367 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,062 | ₩75,143 | ₩74,153 | ₩74,300 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,316 | ₩75,985 | ₩75,183 | ₩75,236 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩75,838 | ₩76,091 | ₩75,276 | ₩75,637 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,621 | ₩75,717 | ₩74,528 | ₩75,263 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,396 | ₩75,784 | ₩74,955 | ₩75,076 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,276 | ₩75,463 | ₩74,381 | ₩74,635 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,143 | ₩75,757 | ₩74,955 | ₩75,370 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,279 | ₩76,386 | ₩75,423 | ₩75,463 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩76,787 | ₩77,067 | ₩76,586 | ₩76,626 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,372 | ₩76,653 | ₩76,185 | ₩76,372 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,265 | ₩76,599 | ₩75,717 | ₩75,797 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,372 | ₩76,573 | ₩75,864 | ₩75,878 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,094 | ₩77,214 | ₩76,599 | ₩76,907 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,321 | ₩77,883 | ₩76,880 | ₩77,107 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩76,733 | ₩77,669 | ₩76,011 | ₩77,495 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,468 | ₩77,562 | ₩76,733 | ₩77,401 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,511 | ₩78,791 | ₩77,762 | ₩78,230 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩78,872 | ₩79,179 | ₩78,417 | ₩79,019 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,337 | ₩79,059 | ₩77,615 | ₩78,765 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩78,965 | ₩79,687 | ₩78,858 | ₩79,433 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,045 | ₩79,593 | ₩78,858 | ₩79,527 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,460 | ₩79,727 | ₩79,045 | ₩79,460 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,313 | ₩79,406 | ₩78,858 | ₩79,313 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,564 | ₩79,273 | ₩78,564 | ₩79,139 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩78,925 | ₩79,246 | ₩78,283 | ₩78,537 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,591 | ₩79,219 | ₩78,471 | ₩79,206 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩78,952 | ₩79,152 | ₩78,551 | ₩78,831 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩79,005 | ₩79,313 | ₩78,818 | ₩79,126 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩78,938 | ₩79,259 | ₩78,324 | ₩78,831 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,404 | ₩79,232 | ₩78,257 | ₩78,845 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,687 | ₩79,861 | ₩78,310 | ₩78,404 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,527 | ₩79,660 | ₩79,259 | ₩79,460 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,313 | ₩79,633 | ₩79,273 | ₩79,299 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,259 | ₩79,433 | ₩78,845 | ₩79,313 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,618 | ₩79,567 | ₩78,591 | ₩79,460 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩79,005 | ₩79,005 | ₩78,297 | ₩78,377 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,564 | ₩79,353 | ₩78,564 | ₩79,112 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,136 | ₩78,778 | ₩77,883 | ₩78,404 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩77,722 | ₩78,471 | ₩77,495 | ₩78,417 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,441 | ₩77,883 | ₩77,014 | ₩77,749 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩77,829 | ₩77,963 | ₩77,161 | ₩77,615 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,575 | ₩77,829 | ₩77,268 | ₩77,428 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,548 | ₩77,695 | ₩77,415 | ₩77,575 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,682 | ₩77,842 | ₩77,629 | ₩77,735 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,548 | ₩77,588 | ₩77,201 | ₩77,428 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,709 | ₩78,056 | ₩77,615 | ₩77,762 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩76,867 | ₩77,789 | ₩76,773 | ₩77,548 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩76,947 | ₩77,228 | ₩76,386 | ₩76,506 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩77,869 | ₩78,030 | ₩77,669 | ₩77,762 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩77,949 | ₩78,190 | ₩77,762 | ₩77,949 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,388 | ₩77,816 | ₩77,388 | ₩77,802 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩77,789 | ₩77,883 | ₩77,348 | ₩77,575 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,575 | ₩77,816 | ₩77,308 | ₩77,749 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,468 | ₩77,923 | ₩77,361 | ₩77,816 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,479 | ₩77,522 | ₩76,466 | ₩77,375 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,482 | ₩77,588 | ₩76,653 | ₩76,666 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩76,787 | ₩77,548 | ₩76,733 | ₩77,428 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,319 | ₩77,081 | ₩76,292 | ₩76,893 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,065 | ₩76,279 | ₩75,704 | ₩76,132 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,506 | ₩76,506 | ₩75,878 | ₩75,931 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,452 | ₩76,586 | ₩76,386 | ₩76,452 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,586 | ₩76,733 | ₩76,439 | ₩76,533 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,626 | ₩76,746 | ₩76,479 | ₩76,680 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,319 | ₩76,800 | ₩76,319 | ₩76,680 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,212 | ₩76,372 | ₩76,185 | ₩76,332 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,065 | ₩76,412 | ₩75,971 | ₩76,305 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,051 | ₩76,546 | ₩76,051 | ₩76,319 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,225 | ₩76,533 | ₩75,824 | ₩76,025 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,158 | ₩76,386 | ₩75,757 | ₩75,824 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,533 | ₩76,533 | ₩75,691 | ₩75,958 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩76,827 | ₩76,880 | ₩76,305 | ₩76,533 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩76,893 | ₩76,974 | ₩76,332 | ₩76,519 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,319 | ₩76,853 | ₩76,252 | ₩76,840 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,584 | ₩76,492 | ₩75,477 | ₩76,359 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩75,731 | ₩76,025 | ₩75,570 | ₩75,610 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩75,998 | ₩75,998 | ₩75,570 | ₩75,717 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩75,998 | ₩76,292 | ₩75,878 | ₩75,931 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,065 | ₩76,212 | ₩75,650 | ₩75,931 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,691 | ₩76,212 | ₩75,650 | ₩76,132 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩75,771 | ₩75,904 | ₩75,517 | ₩75,731 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,677 | ₩76,078 | ₩75,650 | ₩75,691 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,650 | ₩76,078 | ₩75,610 | ₩76,025 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,116 | ₩75,757 | ₩75,116 | ₩75,490 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,220 | ₩75,089 | ₩74,167 | ₩74,969 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩74,006 | ₩74,929 | ₩73,699 | ₩74,929 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,044 | ₩74,234 | ₩72,991 | ₩73,833 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,341 | ₩74,581 | ₩72,777 | ₩72,804 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩73,859 | ₩74,140 | ₩73,432 | ₩73,726 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩73,886 | ₩74,354 | ₩73,592 | ₩73,980 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩74,929 | ₩75,089 | ₩74,033 | ₩74,260 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩74,862 | ₩75,490 | ₩74,648 | ₩75,076 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩75,797 | ₩76,078 | ₩75,156 | ₩75,236 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,704 | ₩76,132 | ₩75,704 | ₩76,011 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,102 | ₩75,717 | ₩75,049 | ₩75,664 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩74,782 | ₩75,089 | ₩74,421 | ₩74,982 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,060 | ₩74,488 | ₩73,793 | ₩74,474 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,448 | ₩74,675 | ₩74,060 | ₩74,113 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,327 | ₩74,822 | ₩74,260 | ₩74,595 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,167 | ₩74,581 | ₩74,100 | ₩74,327 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩74,969 | ₩74,969 | ₩74,167 | ₩74,688 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩74,889 | ₩75,062 | ₩74,501 | ₩74,822 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,648 | ₩75,169 | ₩74,581 | ₩74,621 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,423 | ₩75,423 | ₩74,661 | ₩74,982 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩75,851 | ₩75,851 | ₩75,437 | ₩75,437 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,544 | ₩75,771 | ₩75,437 | ₩75,717 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,209 | ₩75,343 | ₩75,116 | ₩75,183 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,648 | ₩74,875 | ₩74,461 | ₩74,768 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩74,808 | ₩74,808 | ₩74,180 | ₩74,474 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩74,768 | ₩75,049 | ₩74,701 | ₩74,835 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,113 | ₩74,768 | ₩74,113 | ₩74,648 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,338 | ₩73,913 | ₩73,258 | ₩73,819 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩73,980 | ₩74,113 | ₩73,017 | ₩73,298 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩73,940 | ₩74,407 | ₩73,311 | ₩73,913 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,697 | ₩73,953 | ₩72,643 | ₩73,659 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,044 | ₩73,378 | ₩72,884 | ₩73,151 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,247 | ₩74,421 | ₩72,509 | ₩72,536 | -2.30% | 619.4만 |
|---|