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 | ₩83,310 | ₩83,819 | ₩83,283 | ₩83,712 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,719 | ₩83,471 | ₩82,693 | ₩83,430 | +0.86% | 176.4만 |
| 2026.10.07 | ₩83,028 | ₩83,095 | ₩82,719 | ₩82,907 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,947 | ₩83,323 | ₩82,947 | ₩83,216 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,411 | ₩82,961 | ₩82,129 | ₩82,827 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,532 | ₩82,733 | ₩82,250 | ₩82,478 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,901 | ₩82,250 | ₩81,592 | ₩82,156 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,532 | ₩82,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,008 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,545 | ₩82,572 | ₩82,129 | ₩82,371 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,974 | ₩83,108 | ₩82,706 | ₩82,786 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩83,068 | ₩83,484 | ₩82,840 | ₩83,363 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩83,256 | ₩83,444 | ₩82,947 | ₩83,082 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,645 | ₩83,712 | ₩83,229 | ₩83,336 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,980 | ₩84,034 | ₩83,605 | ₩83,726 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,658 | ₩84,034 | ₩83,363 | ₩83,860 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,886 | ₩83,886 | ₩83,471 | ₩83,658 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩84,074 | ₩84,182 | ₩83,739 | ₩84,021 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩84,208 | ₩84,262 | ₩83,014 | ₩83,444 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩84,302 | ₩84,316 | ₩84,007 | ₩84,141 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,544 | ₩84,745 | ₩84,276 | ₩84,437 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,477 | ₩84,732 | ₩84,369 | ₩84,571 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,886 | ₩84,034 | ₩83,739 | ₩83,833 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,383 | ₩84,423 | ₩84,007 | ₩84,074 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,812 | ₩84,893 | ₩84,544 | ₩84,598 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩85,241 | ₩85,362 | ₩85,027 | ₩85,107 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩85,282 | ₩85,765 | ₩85,107 | ₩85,671 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,785 | ₩85,174 | ₩84,745 | ₩85,040 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,933 | ₩85,107 | ₩84,544 | ₩84,691 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩85,067 | ₩85,107 | ₩84,839 | ₩84,987 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩85,335 | ₩85,590 | ₩85,107 | ₩85,255 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩85,148 | ₩85,389 | ₩84,946 | ₩85,161 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩85,107 | ₩85,631 | ₩85,080 | ₩85,456 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,429 | ₩85,443 | ₩85,174 | ₩85,309 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩85,295 | ₩85,510 | ₩85,228 | ₩85,429 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩85,148 | ₩85,402 | ₩85,000 | ₩85,201 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩85,241 | ₩85,617 | ₩84,772 | ₩84,812 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,537 | ₩86,207 | ₩85,483 | ₩85,684 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩85,201 | ₩85,376 | ₩85,013 | ₩85,027 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩85,335 | ₩85,416 | ₩85,013 | ₩85,013 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,550 | ₩85,644 | ₩85,456 | ₩85,563 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩85,268 | ₩85,631 | ₩85,161 | ₩85,470 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,960 | ₩85,121 | ₩84,665 | ₩84,987 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,839 | ₩85,134 | ₩84,772 | ₩84,919 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,504 | ₩84,933 | ₩84,450 | ₩84,906 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩84,235 | ₩84,758 | ₩84,155 | ₩84,705 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,785 | ₩84,812 | ₩84,074 | ₩84,302 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,879 | ₩84,946 | ₩84,289 | ₩84,517 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,591 | ₩84,772 | ₩83,444 | ₩84,665 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,618 | ₩83,846 | ₩83,484 | ₩83,739 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩83,175 | ₩83,457 | ₩82,585 | ₩83,256 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩83,229 | ₩83,444 | ₩82,652 | ₩83,390 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩84,182 | ₩84,396 | ₩83,404 | ₩83,417 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,927 | ₩84,396 | ₩83,927 | ₩84,208 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,430 | ₩83,793 | ₩83,310 | ₩83,497 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,491 | ₩83,283 | ₩82,464 | ₩83,095 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,384 | ₩82,746 | ₩82,156 | ₩82,357 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,988 | ₩83,269 | ₩82,786 | ₩82,907 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,518 | ₩82,961 | ₩82,317 | ₩82,827 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩83,189 | ₩83,216 | ₩82,505 | ₩82,532 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩83,269 | ₩83,913 | ₩82,947 | ₩83,068 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,934 | ₩83,497 | ₩82,934 | ₩83,497 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,800 | ₩83,055 | ₩82,625 | ₩82,760 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,840 | ₩83,149 | ₩82,518 | ₩82,585 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,961 | ₩83,296 | ₩82,800 | ₩82,961 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,760 | ₩82,907 | ₩82,384 | ₩82,813 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩82,236 | ₩82,693 | ₩82,142 | ₩82,639 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,666 | ₩82,666 | ₩82,035 | ₩82,223 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩83,323 | ₩83,430 | ₩82,800 | ₩82,907 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,813 | ₩83,041 | ₩82,572 | ₩82,974 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩82,290 | ₩82,719 | ₩82,142 | ₩82,693 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,592 | ₩82,303 | ₩81,499 | ₩81,834 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,472 | ₩81,767 | ₩81,351 | ₩81,552 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,633 | ₩81,700 | ₩81,297 | ₩81,566 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩81,096 | ₩81,619 | ₩81,096 | ₩81,311 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,619 | ₩82,008 | ₩81,136 | ₩81,230 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,364 | ₩81,861 | ₩81,150 | ₩81,297 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩81,150 | ₩81,552 | ₩80,908 | ₩81,244 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,445 | ₩81,861 | ₩81,364 | ₩81,472 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩82,116 | ₩82,116 | ₩81,566 | ₩81,660 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,558 | ₩82,679 | ₩81,257 | ₩81,485 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,706 | ₩83,001 | ₩82,545 | ₩82,625 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,666 | ₩82,880 | ₩82,438 | ₩82,532 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,914 | ₩82,330 | ₩81,579 | ₩82,196 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩81,177 | ₩81,955 | ₩80,855 | ₩81,633 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩81,324 | ₩81,566 | ₩80,747 | ₩80,774 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,512 | ₩81,767 | ₩80,466 | ₩81,405 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,686 | ₩82,035 | ₩81,217 | ₩81,230 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩82,290 | ₩82,397 | ₩81,338 | ₩81,418 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩82,169 | ₩82,491 | ₩82,129 | ₩82,344 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,713 | ₩81,968 | ₩81,552 | ₩81,592 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩81,324 | ₩81,941 | ₩81,244 | ₩81,888 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,445 | ₩81,660 | ₩81,297 | ₩81,499 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩82,156 | ₩82,250 | ₩81,901 | ₩81,901 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩82,008 | ₩82,142 | ₩81,700 | ₩82,062 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,955 | ₩82,210 | ₩81,847 | ₩81,955 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩82,156 | ₩82,277 | ₩81,807 | ₩81,914 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,619 | ₩82,116 | ₩81,592 | ₩81,941 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,788 | ₩81,311 | ₩80,358 | ₩81,284 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,667 | ₩81,230 | ₩80,533 | ₩81,150 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,546 | ₩80,908 | ₩80,318 | ₩80,640 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,425 | ₩80,855 | ₩80,264 | ₩80,814 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,600 | ₩80,680 | ₩80,251 | ₩80,331 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,881 | ₩81,190 | ₩80,747 | ₩80,908 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,613 | ₩80,828 | ₩80,425 | ₩80,734 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,640 | ₩80,881 | ₩80,211 | ₩80,788 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,774 | ₩80,895 | ₩80,519 | ₩80,707 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,586 | ₩80,801 | ₩80,398 | ₩80,627 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,747 | ₩80,881 | ₩80,211 | ₩80,358 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,573 | ₩80,989 | ₩80,573 | ₩80,814 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩80,023 | ₩80,653 | ₩79,956 | ₩80,452 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩80,077 | ₩80,412 | ₩79,687 | ₩79,822 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,640 | ₩80,949 | ₩80,305 | ₩80,331 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,366 | ₩80,519 | ₩79,245 | ₩80,331 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩79,124 | ₩79,366 | ₩79,044 | ₩79,352 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,433 | ₩79,567 | ₩78,990 | ₩79,124 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩79,178 | ₩79,526 | ₩79,017 | ₩79,070 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,580 | ₩79,661 | ₩79,164 | ₩79,298 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩79,137 | ₩79,459 | ₩78,775 | ₩79,366 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,406 | ₩79,513 | ₩78,950 | ₩79,111 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,741 | ₩79,808 | ₩78,856 | ₩78,990 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,339 | ₩79,661 | ₩79,325 | ₩79,459 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,896 | ₩79,674 | ₩78,856 | ₩79,379 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,386 | ₩78,695 | ₩78,292 | ₩78,561 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩78,198 | ₩78,480 | ₩77,876 | ₩78,359 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,917 | ₩78,279 | ₩77,756 | ₩78,185 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩77,112 | ₩78,037 | ₩77,112 | ₩78,024 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩78,078 | ₩78,078 | ₩77,326 | ₩77,420 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,474 | ₩78,158 | ₩77,474 | ₩78,024 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩77,219 | ₩77,715 | ₩77,165 | ₩77,715 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩76,240 | ₩76,267 | ₩75,730 | ₩76,173 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩76,025 | ₩76,495 | ₩75,958 | ₩76,441 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,462 | ₩76,387 | ₩75,327 | ₩76,092 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩76,038 | ₩76,213 | ₩75,878 | ₩75,998 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩75,260 | ₩76,038 | ₩74,885 | ₩75,904 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩75,207 | ₩75,314 | ₩74,375 | ₩74,643 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,341 | ₩75,421 | ₩74,429 | ₩74,576 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,596 | ₩76,267 | ₩75,462 | ₩75,515 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩76,119 | ₩76,374 | ₩75,556 | ₩75,918 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,898 | ₩75,998 | ₩74,804 | ₩75,542 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,676 | ₩76,065 | ₩75,234 | ₩75,354 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,556 | ₩75,743 | ₩74,657 | ₩74,912 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,421 | ₩76,038 | ₩75,234 | ₩75,649 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,562 | ₩76,669 | ₩75,703 | ₩75,743 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩77,071 | ₩77,353 | ₩76,870 | ₩76,910 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,656 | ₩76,937 | ₩76,468 | ₩76,656 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,548 | ₩76,884 | ₩75,998 | ₩76,079 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,656 | ₩76,857 | ₩76,146 | ₩76,159 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,380 | ₩77,501 | ₩76,884 | ₩77,192 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,608 | ₩78,172 | ₩77,165 | ₩77,393 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩77,018 | ₩77,957 | ₩76,293 | ₩77,782 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,756 | ₩77,850 | ₩77,018 | ₩77,689 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,802 | ₩79,084 | ₩78,051 | ₩78,520 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩79,164 | ₩79,473 | ₩78,708 | ₩79,312 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,628 | ₩79,352 | ₩77,903 | ₩79,057 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩79,258 | ₩79,983 | ₩79,151 | ₩79,728 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,339 | ₩79,889 | ₩79,151 | ₩79,822 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,755 | ₩80,023 | ₩79,339 | ₩79,755 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,607 | ₩79,701 | ₩79,151 | ₩79,607 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,856 | ₩79,567 | ₩78,856 | ₩79,433 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩79,218 | ₩79,540 | ₩78,574 | ₩78,829 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,883 | ₩79,513 | ₩78,762 | ₩79,500 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩79,245 | ₩79,446 | ₩78,842 | ₩79,124 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩79,298 | ₩79,607 | ₩79,111 | ₩79,419 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩79,231 | ₩79,553 | ₩78,614 | ₩79,124 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,695 | ₩79,526 | ₩78,547 | ₩79,137 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,983 | ₩80,157 | ₩78,601 | ₩78,695 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,822 | ₩79,956 | ₩79,553 | ₩79,755 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,607 | ₩79,929 | ₩79,567 | ₩79,594 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,553 | ₩79,728 | ₩79,137 | ₩79,607 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,909 | ₩79,862 | ₩78,883 | ₩79,755 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩79,298 | ₩79,298 | ₩78,587 | ₩78,668 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,856 | ₩79,647 | ₩78,856 | ₩79,406 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,426 | ₩79,070 | ₩78,172 | ₩78,695 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩78,011 | ₩78,762 | ₩77,782 | ₩78,708 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,729 | ₩78,172 | ₩77,300 | ₩78,037 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩78,118 | ₩78,252 | ₩77,447 | ₩77,903 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,863 | ₩78,118 | ₩77,554 | ₩77,715 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,836 | ₩77,984 | ₩77,702 | ₩77,863 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,970 | ₩78,131 | ₩77,917 | ₩78,024 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,836 | ₩77,876 | ₩77,487 | ₩77,715 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,997 | ₩78,346 | ₩77,903 | ₩78,051 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩77,152 | ₩78,078 | ₩77,058 | ₩77,836 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩77,232 | ₩77,514 | ₩76,669 | ₩76,790 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩78,158 | ₩78,319 | ₩77,957 | ₩78,051 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩78,239 | ₩78,480 | ₩78,051 | ₩78,239 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,675 | ₩78,104 | ₩77,675 | ₩78,091 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩78,078 | ₩78,172 | ₩77,635 | ₩77,863 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,863 | ₩78,104 | ₩77,595 | ₩78,037 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,756 | ₩78,212 | ₩77,648 | ₩78,104 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,763 | ₩77,809 | ₩76,750 | ₩77,662 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,769 | ₩77,876 | ₩76,937 | ₩76,951 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩77,071 | ₩77,836 | ₩77,018 | ₩77,715 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,602 | ₩77,367 | ₩76,575 | ₩77,179 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,347 | ₩76,562 | ₩75,985 | ₩76,414 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,790 | ₩76,790 | ₩76,159 | ₩76,213 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,736 | ₩76,870 | ₩76,669 | ₩76,736 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,870 | ₩77,018 | ₩76,723 | ₩76,817 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,910 | ₩77,031 | ₩76,763 | ₩76,964 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,602 | ₩77,085 | ₩76,602 | ₩76,964 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,495 | ₩76,656 | ₩76,468 | ₩76,615 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,347 | ₩76,696 | ₩76,253 | ₩76,589 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,334 | ₩76,830 | ₩76,334 | ₩76,602 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,508 | ₩76,817 | ₩76,106 | ₩76,307 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,441 | ₩76,669 | ₩76,038 | ₩76,106 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,817 | ₩76,817 | ₩75,971 | ₩76,240 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩77,112 | ₩77,165 | ₩76,589 | ₩76,817 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩77,179 | ₩77,259 | ₩76,615 | ₩76,803 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,602 | ₩77,139 | ₩76,535 | ₩77,125 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,864 | ₩76,776 | ₩75,757 | ₩76,642 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩76,012 | ₩76,307 | ₩75,851 | ₩75,891 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩76,280 | ₩76,280 | ₩75,851 | ₩75,998 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩76,280 | ₩76,575 | ₩76,159 | ₩76,213 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,347 | ₩76,495 | ₩75,931 | ₩76,213 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,971 | ₩76,495 | ₩75,931 | ₩76,414 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩76,052 | ₩76,186 | ₩75,797 | ₩76,012 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,958 | ₩76,360 | ₩75,931 | ₩75,971 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,931 | ₩76,360 | ₩75,891 | ₩76,307 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,395 | ₩76,038 | ₩75,395 | ₩75,770 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,496 | ₩75,368 | ₩74,442 | ₩75,247 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩74,281 | ₩75,207 | ₩73,973 | ₩75,207 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,315 | ₩74,509 | ₩73,262 | ₩74,107 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,616 | ₩74,858 | ₩73,047 | ₩73,074 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩74,133 | ₩74,415 | ₩73,704 | ₩73,999 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩74,160 | ₩74,630 | ₩73,865 | ₩74,254 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩75,207 | ₩75,368 | ₩74,308 | ₩74,536 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩75,140 | ₩75,770 | ₩74,925 | ₩75,354 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩76,079 | ₩76,360 | ₩75,435 | ₩75,515 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,985 | ₩76,414 | ₩75,985 | ₩76,293 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,381 | ₩75,998 | ₩75,327 | ₩75,945 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩75,059 | ₩75,368 | ₩74,697 | ₩75,260 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,335 | ₩74,764 | ₩74,066 | ₩74,751 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,724 | ₩74,952 | ₩74,335 | ₩74,388 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,603 | ₩75,099 | ₩74,536 | ₩74,871 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,442 | ₩74,858 | ₩74,375 | ₩74,603 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩75,247 | ₩75,247 | ₩74,442 | ₩74,965 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩75,166 | ₩75,341 | ₩74,777 | ₩75,099 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,925 | ₩75,448 | ₩74,858 | ₩74,898 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,703 | ₩75,703 | ₩74,938 | ₩75,260 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩76,132 | ₩76,132 | ₩75,717 | ₩75,717 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,824 | ₩76,052 | ₩75,717 | ₩75,998 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,488 | ₩75,623 | ₩75,395 | ₩75,462 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,925 | ₩75,153 | ₩74,737 | ₩75,046 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩75,086 | ₩75,086 | ₩74,455 | ₩74,751 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩75,046 | ₩75,327 | ₩74,979 | ₩75,113 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,388 | ₩75,046 | ₩74,388 | ₩74,925 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,610 | ₩74,187 | ₩73,530 | ₩74,093 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩74,254 | ₩74,388 | ₩73,288 | ₩73,570 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩74,214 | ₩74,684 | ₩73,583 | ₩74,187 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,966 | ₩74,227 | ₩72,913 | ₩73,932 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,315 | ₩73,651 | ₩73,154 | ₩73,422 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,523 | ₩74,697 | ₩72,779 | ₩72,805 | -2.30% | 619.4만 |
|---|