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 | ₩82,964 | ₩83,472 | ₩82,938 | ₩83,365 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,377 | ₩83,125 | ₩82,350 | ₩83,085 | +0.86% | 176.4만 |
| 2026.10.07 | ₩82,684 | ₩82,751 | ₩82,377 | ₩82,564 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,604 | ₩82,978 | ₩82,604 | ₩82,871 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,069 | ₩82,617 | ₩81,789 | ₩82,483 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,189 | ₩82,390 | ₩81,909 | ₩82,136 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,562 | ₩81,909 | ₩81,254 | ₩81,815 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,189 | ₩82,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,668 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,203 | ₩82,230 | ₩81,789 | ₩82,029 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,630 | ₩82,764 | ₩82,363 | ₩82,443 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩82,724 | ₩83,138 | ₩82,497 | ₩83,018 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩82,911 | ₩83,098 | ₩82,604 | ₩82,737 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,298 | ₩83,365 | ₩82,884 | ₩82,991 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,632 | ₩83,686 | ₩83,258 | ₩83,379 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,312 | ₩83,686 | ₩83,018 | ₩83,512 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,539 | ₩83,539 | ₩83,125 | ₩83,312 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩83,726 | ₩83,833 | ₩83,392 | ₩83,672 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩83,859 | ₩83,913 | ₩82,670 | ₩83,098 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩83,953 | ₩83,966 | ₩83,659 | ₩83,793 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,193 | ₩84,394 | ₩83,926 | ₩84,087 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,127 | ₩84,380 | ₩84,020 | ₩84,220 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,539 | ₩83,686 | ₩83,392 | ₩83,485 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,033 | ₩84,073 | ₩83,659 | ₩83,726 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,461 | ₩84,541 | ₩84,193 | ₩84,247 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩84,888 | ₩85,008 | ₩84,674 | ₩84,755 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩84,928 | ₩85,409 | ₩84,755 | ₩85,316 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,434 | ₩84,821 | ₩84,394 | ₩84,688 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,581 | ₩84,755 | ₩84,193 | ₩84,340 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩84,714 | ₩84,755 | ₩84,487 | ₩84,634 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩84,982 | ₩85,236 | ₩84,755 | ₩84,902 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩84,795 | ₩85,035 | ₩84,594 | ₩84,808 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩84,755 | ₩85,276 | ₩84,728 | ₩85,102 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,075 | ₩85,089 | ₩84,821 | ₩84,955 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩84,942 | ₩85,155 | ₩84,875 | ₩85,075 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩84,795 | ₩85,048 | ₩84,648 | ₩84,848 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩84,888 | ₩85,262 | ₩84,421 | ₩84,461 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,182 | ₩85,850 | ₩85,129 | ₩85,329 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩84,848 | ₩85,022 | ₩84,661 | ₩84,674 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩84,982 | ₩85,062 | ₩84,661 | ₩84,661 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,195 | ₩85,289 | ₩85,102 | ₩85,209 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩84,915 | ₩85,276 | ₩84,808 | ₩85,115 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,608 | ₩84,768 | ₩84,314 | ₩84,634 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,487 | ₩84,781 | ₩84,421 | ₩84,568 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,153 | ₩84,581 | ₩84,100 | ₩84,554 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩83,886 | ₩84,407 | ₩83,806 | ₩84,354 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,434 | ₩84,461 | ₩83,726 | ₩83,953 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,527 | ₩84,594 | ₩83,940 | ₩84,167 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,245 | ₩84,421 | ₩83,098 | ₩84,314 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,272 | ₩83,499 | ₩83,138 | ₩83,392 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩82,831 | ₩83,111 | ₩82,243 | ₩82,911 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩82,884 | ₩83,098 | ₩82,310 | ₩83,045 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩83,833 | ₩84,047 | ₩83,058 | ₩83,071 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,579 | ₩84,047 | ₩83,579 | ₩83,859 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,085 | ₩83,445 | ₩82,964 | ₩83,151 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,149 | ₩82,938 | ₩82,123 | ₩82,751 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,043 | ₩82,403 | ₩81,815 | ₩82,016 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,644 | ₩82,924 | ₩82,443 | ₩82,564 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,176 | ₩82,617 | ₩81,976 | ₩82,483 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩82,844 | ₩82,871 | ₩82,163 | ₩82,189 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩82,924 | ₩83,566 | ₩82,604 | ₩82,724 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,590 | ₩83,151 | ₩82,590 | ₩83,151 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,457 | ₩82,711 | ₩82,283 | ₩82,417 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,497 | ₩82,804 | ₩82,176 | ₩82,243 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,617 | ₩82,951 | ₩82,457 | ₩82,617 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,417 | ₩82,564 | ₩82,043 | ₩82,470 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩81,896 | ₩82,350 | ₩81,802 | ₩82,296 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,323 | ₩82,323 | ₩81,695 | ₩81,882 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩82,978 | ₩83,085 | ₩82,457 | ₩82,564 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,470 | ₩82,697 | ₩82,230 | ₩82,630 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩81,949 | ₩82,377 | ₩81,802 | ₩82,350 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,254 | ₩81,962 | ₩81,161 | ₩81,495 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,134 | ₩81,428 | ₩81,014 | ₩81,214 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,294 | ₩81,361 | ₩80,960 | ₩81,228 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩80,760 | ₩81,281 | ₩80,760 | ₩80,974 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,281 | ₩81,668 | ₩80,800 | ₩80,894 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,027 | ₩81,522 | ₩80,813 | ₩80,960 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩80,813 | ₩81,214 | ₩80,573 | ₩80,907 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,107 | ₩81,522 | ₩81,027 | ₩81,134 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩81,775 | ₩81,775 | ₩81,228 | ₩81,321 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,216 | ₩82,336 | ₩80,920 | ₩81,147 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,363 | ₩82,657 | ₩82,203 | ₩82,283 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,323 | ₩82,537 | ₩82,096 | ₩82,189 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,575 | ₩81,989 | ₩81,241 | ₩81,855 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩80,840 | ₩81,615 | ₩80,520 | ₩81,294 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩80,987 | ₩81,228 | ₩80,413 | ₩80,439 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,174 | ₩81,428 | ₩80,132 | ₩81,067 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,348 | ₩81,695 | ₩80,880 | ₩80,894 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩81,949 | ₩82,056 | ₩81,000 | ₩81,081 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩81,829 | ₩82,149 | ₩81,789 | ₩82,002 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,375 | ₩81,628 | ₩81,214 | ₩81,254 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩80,987 | ₩81,602 | ₩80,907 | ₩81,548 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,107 | ₩81,321 | ₩80,960 | ₩81,161 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩81,815 | ₩81,909 | ₩81,562 | ₩81,562 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩81,668 | ₩81,802 | ₩81,361 | ₩81,722 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,615 | ₩81,869 | ₩81,508 | ₩81,615 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩81,815 | ₩81,936 | ₩81,468 | ₩81,575 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,281 | ₩81,775 | ₩81,254 | ₩81,602 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,453 | ₩80,974 | ₩80,025 | ₩80,947 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,332 | ₩80,894 | ₩80,199 | ₩80,813 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,212 | ₩80,573 | ₩79,985 | ₩80,306 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,092 | ₩80,520 | ₩79,932 | ₩80,479 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,266 | ₩80,346 | ₩79,918 | ₩79,998 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,546 | ₩80,854 | ₩80,413 | ₩80,573 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,279 | ₩80,493 | ₩80,092 | ₩80,399 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,306 | ₩80,546 | ₩79,878 | ₩80,453 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,439 | ₩80,560 | ₩80,186 | ₩80,373 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,252 | ₩80,466 | ₩80,065 | ₩80,292 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,413 | ₩80,546 | ₩79,878 | ₩80,025 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,239 | ₩80,653 | ₩80,239 | ₩80,479 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩79,691 | ₩80,319 | ₩79,624 | ₩80,119 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩79,745 | ₩80,079 | ₩79,357 | ₩79,491 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,306 | ₩80,613 | ₩79,972 | ₩79,998 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,037 | ₩80,186 | ₩78,916 | ₩79,998 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩78,796 | ₩79,037 | ₩78,716 | ₩79,023 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,103 | ₩79,237 | ₩78,663 | ₩78,796 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩78,850 | ₩79,197 | ₩78,689 | ₩78,743 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,250 | ₩79,330 | ₩78,836 | ₩78,970 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩78,809 | ₩79,130 | ₩78,449 | ₩79,037 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,077 | ₩79,184 | ₩78,622 | ₩78,783 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,411 | ₩79,477 | ₩78,529 | ₩78,663 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,010 | ₩79,330 | ₩78,996 | ₩79,130 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,569 | ₩79,344 | ₩78,529 | ₩79,050 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,061 | ₩78,369 | ₩77,968 | ₩78,235 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩77,874 | ₩78,155 | ₩77,554 | ₩78,035 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,594 | ₩77,954 | ₩77,433 | ₩77,861 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩76,792 | ₩77,714 | ₩76,792 | ₩77,701 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩77,754 | ₩77,754 | ₩77,006 | ₩77,099 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,153 | ₩77,834 | ₩77,153 | ₩77,701 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩76,899 | ₩77,393 | ₩76,846 | ₩77,393 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩75,924 | ₩75,950 | ₩75,416 | ₩75,857 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩75,710 | ₩76,178 | ₩75,643 | ₩76,124 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,149 | ₩76,071 | ₩75,015 | ₩75,777 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩75,723 | ₩75,897 | ₩75,563 | ₩75,683 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩74,948 | ₩75,723 | ₩74,574 | ₩75,590 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩74,895 | ₩75,002 | ₩74,067 | ₩74,334 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,029 | ₩75,109 | ₩74,120 | ₩74,267 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,282 | ₩75,950 | ₩75,149 | ₩75,202 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩75,804 | ₩76,057 | ₩75,242 | ₩75,603 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,588 | ₩75,683 | ₩74,494 | ₩75,229 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,363 | ₩75,750 | ₩74,922 | ₩75,042 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,242 | ₩75,429 | ₩74,347 | ₩74,601 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,109 | ₩75,723 | ₩74,922 | ₩75,336 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,244 | ₩76,351 | ₩75,389 | ₩75,429 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩76,752 | ₩77,033 | ₩76,552 | ₩76,592 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,338 | ₩76,618 | ₩76,151 | ₩76,338 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,231 | ₩76,565 | ₩75,683 | ₩75,763 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,338 | ₩76,538 | ₩75,830 | ₩75,844 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,059 | ₩77,180 | ₩76,565 | ₩76,872 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,286 | ₩77,848 | ₩76,846 | ₩77,073 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩76,699 | ₩77,634 | ₩75,977 | ₩77,460 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,433 | ₩77,527 | ₩76,699 | ₩77,367 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,475 | ₩78,756 | ₩77,727 | ₩78,195 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩78,836 | ₩79,143 | ₩78,382 | ₩78,983 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,302 | ₩79,023 | ₩77,580 | ₩78,729 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩78,930 | ₩79,651 | ₩78,823 | ₩79,397 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,010 | ₩79,558 | ₩78,823 | ₩79,491 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,424 | ₩79,691 | ₩79,010 | ₩79,424 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,277 | ₩79,371 | ₩78,823 | ₩79,277 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,529 | ₩79,237 | ₩78,529 | ₩79,103 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩78,890 | ₩79,210 | ₩78,248 | ₩78,502 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,556 | ₩79,184 | ₩78,435 | ₩79,170 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩78,916 | ₩79,117 | ₩78,516 | ₩78,796 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩78,970 | ₩79,277 | ₩78,783 | ₩79,090 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩78,903 | ₩79,224 | ₩78,288 | ₩78,796 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,369 | ₩79,197 | ₩78,222 | ₩78,809 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,651 | ₩79,825 | ₩78,275 | ₩78,369 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,491 | ₩79,624 | ₩79,224 | ₩79,424 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,277 | ₩79,598 | ₩79,237 | ₩79,264 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,224 | ₩79,397 | ₩78,809 | ₩79,277 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,582 | ₩79,531 | ₩78,556 | ₩79,424 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩78,970 | ₩78,970 | ₩78,262 | ₩78,342 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,529 | ₩79,317 | ₩78,529 | ₩79,077 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,101 | ₩78,743 | ₩77,848 | ₩78,369 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩77,687 | ₩78,435 | ₩77,460 | ₩78,382 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,407 | ₩77,848 | ₩76,979 | ₩77,714 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩77,794 | ₩77,928 | ₩77,126 | ₩77,580 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,540 | ₩77,794 | ₩77,233 | ₩77,393 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,514 | ₩77,661 | ₩77,380 | ₩77,540 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,647 | ₩77,807 | ₩77,594 | ₩77,701 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,514 | ₩77,554 | ₩77,166 | ₩77,393 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,674 | ₩78,021 | ₩77,580 | ₩77,727 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩76,832 | ₩77,754 | ₩76,739 | ₩77,514 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩76,912 | ₩77,193 | ₩76,351 | ₩76,471 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩77,834 | ₩77,995 | ₩77,634 | ₩77,727 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩77,914 | ₩78,155 | ₩77,727 | ₩77,914 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,353 | ₩77,781 | ₩77,353 | ₩77,767 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩77,754 | ₩77,848 | ₩77,313 | ₩77,540 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,540 | ₩77,781 | ₩77,273 | ₩77,714 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,433 | ₩77,888 | ₩77,327 | ₩77,781 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,445 | ₩77,487 | ₩76,431 | ₩77,340 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,447 | ₩77,554 | ₩76,618 | ₩76,632 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩76,752 | ₩77,514 | ₩76,699 | ₩77,393 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,284 | ₩77,046 | ₩76,258 | ₩76,859 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,031 | ₩76,244 | ₩75,670 | ₩76,097 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,471 | ₩76,471 | ₩75,844 | ₩75,897 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,418 | ₩76,552 | ₩76,351 | ₩76,418 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,552 | ₩76,699 | ₩76,405 | ₩76,498 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,592 | ₩76,712 | ₩76,445 | ₩76,645 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,284 | ₩76,765 | ₩76,284 | ₩76,645 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,178 | ₩76,338 | ₩76,151 | ₩76,298 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,031 | ₩76,378 | ₩75,937 | ₩76,271 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,017 | ₩76,512 | ₩76,017 | ₩76,284 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,191 | ₩76,498 | ₩75,790 | ₩75,991 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,124 | ₩76,351 | ₩75,723 | ₩75,790 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,498 | ₩76,498 | ₩75,657 | ₩75,924 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩76,792 | ₩76,846 | ₩76,271 | ₩76,498 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩76,859 | ₩76,939 | ₩76,298 | ₩76,485 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,284 | ₩76,819 | ₩76,218 | ₩76,805 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,550 | ₩76,458 | ₩75,443 | ₩76,325 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩75,697 | ₩75,991 | ₩75,536 | ₩75,576 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩75,964 | ₩75,964 | ₩75,536 | ₩75,683 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩75,964 | ₩76,258 | ₩75,844 | ₩75,897 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,031 | ₩76,178 | ₩75,616 | ₩75,897 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,657 | ₩76,178 | ₩75,616 | ₩76,097 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩75,737 | ₩75,870 | ₩75,483 | ₩75,697 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,643 | ₩76,044 | ₩75,616 | ₩75,657 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,616 | ₩76,044 | ₩75,576 | ₩75,991 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,082 | ₩75,723 | ₩75,082 | ₩75,456 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,187 | ₩75,055 | ₩74,134 | ₩74,935 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩73,973 | ₩74,895 | ₩73,666 | ₩74,895 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,011 | ₩74,200 | ₩72,958 | ₩73,800 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,307 | ₩74,548 | ₩72,744 | ₩72,771 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩73,826 | ₩74,107 | ₩73,399 | ₩73,693 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩73,853 | ₩74,321 | ₩73,559 | ₩73,946 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩74,895 | ₩75,055 | ₩74,000 | ₩74,227 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩74,828 | ₩75,456 | ₩74,614 | ₩75,042 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩75,763 | ₩76,044 | ₩75,122 | ₩75,202 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,670 | ₩76,097 | ₩75,670 | ₩75,977 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,069 | ₩75,683 | ₩75,015 | ₩75,630 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩74,748 | ₩75,055 | ₩74,387 | ₩74,948 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,027 | ₩74,454 | ₩73,759 | ₩74,441 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,414 | ₩74,641 | ₩74,027 | ₩74,080 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,294 | ₩74,788 | ₩74,227 | ₩74,561 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,134 | ₩74,548 | ₩74,067 | ₩74,294 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩74,935 | ₩74,935 | ₩74,134 | ₩74,655 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩74,855 | ₩75,029 | ₩74,468 | ₩74,788 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,614 | ₩75,136 | ₩74,548 | ₩74,588 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,389 | ₩75,389 | ₩74,628 | ₩74,948 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩75,817 | ₩75,817 | ₩75,403 | ₩75,403 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,510 | ₩75,737 | ₩75,403 | ₩75,683 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,176 | ₩75,309 | ₩75,082 | ₩75,149 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,614 | ₩74,842 | ₩74,427 | ₩74,735 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩74,775 | ₩74,775 | ₩74,147 | ₩74,441 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩74,735 | ₩75,015 | ₩74,668 | ₩74,802 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,080 | ₩74,735 | ₩74,080 | ₩74,614 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,305 | ₩73,880 | ₩73,225 | ₩73,786 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩73,946 | ₩74,080 | ₩72,985 | ₩73,265 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩73,906 | ₩74,374 | ₩73,279 | ₩73,880 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,664 | ₩73,920 | ₩72,611 | ₩73,626 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,011 | ₩73,345 | ₩72,851 | ₩73,118 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,214 | ₩74,387 | ₩72,477 | ₩72,504 | -2.30% | 619.4만 |
|---|