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 | ₩83,304 | ₩83,814 | ₩83,277 | ₩83,706 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,714 | ₩83,465 | ₩82,687 | ₩83,425 | +0.86% | 176.4만 |
| 2026.10.07 | ₩83,022 | ₩83,089 | ₩82,714 | ₩82,902 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,942 | ₩83,317 | ₩82,942 | ₩83,210 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,405 | ₩82,955 | ₩82,124 | ₩82,821 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,526 | ₩82,727 | ₩82,244 | ₩82,472 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,896 | ₩82,244 | ₩81,587 | ₩82,150 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,526 | ₩82,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,003 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,539 | ₩82,566 | ₩82,124 | ₩82,365 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,969 | ₩83,103 | ₩82,700 | ₩82,781 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩83,063 | ₩83,478 | ₩82,835 | ₩83,358 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩83,250 | ₩83,438 | ₩82,942 | ₩83,076 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,639 | ₩83,706 | ₩83,224 | ₩83,331 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,975 | ₩84,028 | ₩83,599 | ₩83,720 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,653 | ₩84,028 | ₩83,358 | ₩83,854 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,881 | ₩83,881 | ₩83,465 | ₩83,653 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩84,069 | ₩84,176 | ₩83,733 | ₩84,015 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩84,203 | ₩84,256 | ₩83,009 | ₩83,438 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩84,297 | ₩84,310 | ₩84,002 | ₩84,136 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,538 | ₩84,739 | ₩84,270 | ₩84,431 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,471 | ₩84,726 | ₩84,364 | ₩84,565 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,881 | ₩84,028 | ₩83,733 | ₩83,827 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,377 | ₩84,417 | ₩84,002 | ₩84,069 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,806 | ₩84,887 | ₩84,538 | ₩84,592 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩85,236 | ₩85,356 | ₩85,021 | ₩85,102 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩85,276 | ₩85,759 | ₩85,102 | ₩85,665 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,780 | ₩85,169 | ₩84,739 | ₩85,035 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,927 | ₩85,102 | ₩84,538 | ₩84,686 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩85,061 | ₩85,102 | ₩84,833 | ₩84,981 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩85,330 | ₩85,585 | ₩85,102 | ₩85,249 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩85,142 | ₩85,383 | ₩84,941 | ₩85,155 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩85,102 | ₩85,625 | ₩85,075 | ₩85,450 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,424 | ₩85,437 | ₩85,169 | ₩85,303 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩85,289 | ₩85,504 | ₩85,222 | ₩85,424 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩85,142 | ₩85,397 | ₩84,994 | ₩85,195 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩85,236 | ₩85,611 | ₩84,766 | ₩84,806 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,531 | ₩86,202 | ₩85,477 | ₩85,678 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩85,195 | ₩85,370 | ₩85,008 | ₩85,021 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩85,330 | ₩85,410 | ₩85,008 | ₩85,008 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,544 | ₩85,638 | ₩85,450 | ₩85,558 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩85,263 | ₩85,625 | ₩85,155 | ₩85,464 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,954 | ₩85,115 | ₩84,659 | ₩84,981 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,833 | ₩85,128 | ₩84,766 | ₩84,914 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,498 | ₩84,927 | ₩84,444 | ₩84,900 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩84,230 | ₩84,753 | ₩84,149 | ₩84,699 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,780 | ₩84,806 | ₩84,069 | ₩84,297 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,874 | ₩84,941 | ₩84,283 | ₩84,511 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,586 | ₩84,766 | ₩83,438 | ₩84,659 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,613 | ₩83,841 | ₩83,478 | ₩83,733 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩83,170 | ₩83,452 | ₩82,580 | ₩83,250 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩83,224 | ₩83,438 | ₩82,647 | ₩83,385 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩84,176 | ₩84,391 | ₩83,398 | ₩83,411 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,921 | ₩84,391 | ₩83,921 | ₩84,203 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,425 | ₩83,787 | ₩83,304 | ₩83,492 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,486 | ₩83,277 | ₩82,459 | ₩83,089 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,378 | ₩82,741 | ₩82,150 | ₩82,352 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,982 | ₩83,264 | ₩82,781 | ₩82,902 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,513 | ₩82,955 | ₩82,311 | ₩82,821 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩83,183 | ₩83,210 | ₩82,499 | ₩82,526 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩83,264 | ₩83,908 | ₩82,942 | ₩83,063 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,928 | ₩83,492 | ₩82,928 | ₩83,492 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,794 | ₩83,049 | ₩82,620 | ₩82,754 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,835 | ₩83,143 | ₩82,513 | ₩82,580 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,955 | ₩83,291 | ₩82,794 | ₩82,955 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,754 | ₩82,902 | ₩82,378 | ₩82,808 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩82,231 | ₩82,687 | ₩82,137 | ₩82,633 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,660 | ₩82,660 | ₩82,030 | ₩82,217 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩83,317 | ₩83,425 | ₩82,794 | ₩82,902 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,808 | ₩83,036 | ₩82,566 | ₩82,969 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩82,285 | ₩82,714 | ₩82,137 | ₩82,687 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,587 | ₩82,298 | ₩81,493 | ₩81,828 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,466 | ₩81,761 | ₩81,346 | ₩81,547 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,627 | ₩81,694 | ₩81,292 | ₩81,560 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩81,091 | ₩81,614 | ₩81,091 | ₩81,305 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,614 | ₩82,003 | ₩81,131 | ₩81,225 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,359 | ₩81,855 | ₩81,144 | ₩81,292 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩81,144 | ₩81,547 | ₩80,903 | ₩81,238 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,439 | ₩81,855 | ₩81,359 | ₩81,466 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩82,110 | ₩82,110 | ₩81,560 | ₩81,654 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,553 | ₩82,674 | ₩81,252 | ₩81,480 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,700 | ₩82,996 | ₩82,539 | ₩82,620 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,660 | ₩82,875 | ₩82,432 | ₩82,526 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,909 | ₩82,325 | ₩81,574 | ₩82,191 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩81,171 | ₩81,949 | ₩80,849 | ₩81,627 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩81,319 | ₩81,560 | ₩80,742 | ₩80,769 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,506 | ₩81,761 | ₩80,460 | ₩81,399 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,681 | ₩82,030 | ₩81,211 | ₩81,225 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩82,285 | ₩82,392 | ₩81,332 | ₩81,413 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩82,164 | ₩82,486 | ₩82,124 | ₩82,338 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,708 | ₩81,963 | ₩81,547 | ₩81,587 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩81,319 | ₩81,936 | ₩81,238 | ₩81,882 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,439 | ₩81,654 | ₩81,292 | ₩81,493 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩82,150 | ₩82,244 | ₩81,896 | ₩81,896 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩82,003 | ₩82,137 | ₩81,694 | ₩82,056 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,949 | ₩82,204 | ₩81,842 | ₩81,949 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩82,150 | ₩82,271 | ₩81,802 | ₩81,909 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,614 | ₩82,110 | ₩81,587 | ₩81,936 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,782 | ₩81,305 | ₩80,353 | ₩81,278 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,661 | ₩81,225 | ₩80,527 | ₩81,144 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,541 | ₩80,903 | ₩80,313 | ₩80,635 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,420 | ₩80,849 | ₩80,259 | ₩80,809 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,594 | ₩80,675 | ₩80,246 | ₩80,326 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,876 | ₩81,185 | ₩80,742 | ₩80,903 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,608 | ₩80,822 | ₩80,420 | ₩80,728 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,635 | ₩80,876 | ₩80,205 | ₩80,782 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,769 | ₩80,889 | ₩80,514 | ₩80,702 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,581 | ₩80,796 | ₩80,393 | ₩80,621 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,742 | ₩80,876 | ₩80,205 | ₩80,353 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,567 | ₩80,983 | ₩80,567 | ₩80,809 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩80,017 | ₩80,648 | ₩79,950 | ₩80,447 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩80,071 | ₩80,407 | ₩79,682 | ₩79,816 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,635 | ₩80,943 | ₩80,299 | ₩80,326 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,360 | ₩80,514 | ₩79,239 | ₩80,326 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩79,119 | ₩79,360 | ₩79,038 | ₩79,347 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,427 | ₩79,561 | ₩78,985 | ₩79,119 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩79,172 | ₩79,521 | ₩79,011 | ₩79,065 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,575 | ₩79,655 | ₩79,159 | ₩79,293 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩79,132 | ₩79,454 | ₩78,770 | ₩79,360 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,400 | ₩79,508 | ₩78,944 | ₩79,105 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,736 | ₩79,803 | ₩78,850 | ₩78,985 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,333 | ₩79,655 | ₩79,320 | ₩79,454 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,891 | ₩79,669 | ₩78,850 | ₩79,374 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,381 | ₩78,689 | ₩78,287 | ₩78,555 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩78,193 | ₩78,475 | ₩77,871 | ₩78,354 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,911 | ₩78,274 | ₩77,750 | ₩78,180 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩77,107 | ₩78,032 | ₩77,107 | ₩78,019 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩78,072 | ₩78,072 | ₩77,321 | ₩77,415 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,469 | ₩78,153 | ₩77,469 | ₩78,019 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩77,214 | ₩77,710 | ₩77,160 | ₩77,710 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩76,235 | ₩76,261 | ₩75,725 | ₩76,168 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩76,020 | ₩76,489 | ₩75,953 | ₩76,436 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,457 | ₩76,382 | ₩75,322 | ₩76,087 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩76,033 | ₩76,208 | ₩75,872 | ₩75,993 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩75,255 | ₩76,033 | ₩74,880 | ₩75,899 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩75,202 | ₩75,309 | ₩74,370 | ₩74,638 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,336 | ₩75,416 | ₩74,424 | ₩74,571 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,591 | ₩76,261 | ₩75,457 | ₩75,510 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩76,114 | ₩76,369 | ₩75,550 | ₩75,913 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,893 | ₩75,993 | ₩74,799 | ₩75,537 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,671 | ₩76,060 | ₩75,229 | ₩75,349 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,550 | ₩75,738 | ₩74,652 | ₩74,907 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,416 | ₩76,033 | ₩75,229 | ₩75,644 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,557 | ₩76,664 | ₩75,698 | ₩75,738 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩77,066 | ₩77,348 | ₩76,865 | ₩76,905 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,650 | ₩76,932 | ₩76,463 | ₩76,650 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,543 | ₩76,879 | ₩75,993 | ₩76,074 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,650 | ₩76,852 | ₩76,141 | ₩76,154 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,375 | ₩77,496 | ₩76,879 | ₩77,187 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,603 | ₩78,166 | ₩77,160 | ₩77,388 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩77,013 | ₩77,952 | ₩76,288 | ₩77,777 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,750 | ₩77,844 | ₩77,013 | ₩77,683 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,797 | ₩79,078 | ₩78,046 | ₩78,515 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩79,159 | ₩79,468 | ₩78,703 | ₩79,307 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,622 | ₩79,347 | ₩77,898 | ₩79,052 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩79,253 | ₩79,977 | ₩79,146 | ₩79,722 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,333 | ₩79,883 | ₩79,146 | ₩79,816 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,749 | ₩80,017 | ₩79,333 | ₩79,749 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,602 | ₩79,696 | ₩79,146 | ₩79,602 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,850 | ₩79,561 | ₩78,850 | ₩79,427 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩79,213 | ₩79,535 | ₩78,569 | ₩78,824 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,877 | ₩79,508 | ₩78,757 | ₩79,494 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩79,239 | ₩79,441 | ₩78,837 | ₩79,119 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩79,293 | ₩79,602 | ₩79,105 | ₩79,414 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩79,226 | ₩79,548 | ₩78,609 | ₩79,119 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,689 | ₩79,521 | ₩78,542 | ₩79,132 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,977 | ₩80,152 | ₩78,596 | ₩78,689 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,816 | ₩79,950 | ₩79,548 | ₩79,749 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,602 | ₩79,924 | ₩79,561 | ₩79,588 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,548 | ₩79,722 | ₩79,132 | ₩79,602 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,904 | ₩79,857 | ₩78,877 | ₩79,749 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩79,293 | ₩79,293 | ₩78,582 | ₩78,663 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,850 | ₩79,642 | ₩78,850 | ₩79,400 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,421 | ₩79,065 | ₩78,166 | ₩78,689 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩78,005 | ₩78,757 | ₩77,777 | ₩78,703 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,724 | ₩78,166 | ₩77,294 | ₩78,032 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩78,113 | ₩78,247 | ₩77,442 | ₩77,898 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,858 | ₩78,113 | ₩77,549 | ₩77,710 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,831 | ₩77,978 | ₩77,697 | ₩77,858 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,965 | ₩78,126 | ₩77,911 | ₩78,019 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,831 | ₩77,871 | ₩77,482 | ₩77,710 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,992 | ₩78,341 | ₩77,898 | ₩78,046 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩77,147 | ₩78,072 | ₩77,053 | ₩77,831 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩77,227 | ₩77,509 | ₩76,664 | ₩76,785 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩78,153 | ₩78,314 | ₩77,952 | ₩78,046 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩78,233 | ₩78,475 | ₩78,046 | ₩78,233 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,670 | ₩78,099 | ₩77,670 | ₩78,086 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩78,072 | ₩78,166 | ₩77,630 | ₩77,858 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,858 | ₩78,099 | ₩77,589 | ₩78,032 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,750 | ₩78,207 | ₩77,643 | ₩78,099 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,758 | ₩77,804 | ₩76,744 | ₩77,657 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,764 | ₩77,871 | ₩76,932 | ₩76,946 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩77,066 | ₩77,831 | ₩77,013 | ₩77,710 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,597 | ₩77,361 | ₩76,570 | ₩77,174 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,342 | ₩76,557 | ₩75,980 | ₩76,409 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,785 | ₩76,785 | ₩76,154 | ₩76,208 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,731 | ₩76,865 | ₩76,664 | ₩76,731 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,865 | ₩77,013 | ₩76,718 | ₩76,811 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,905 | ₩77,026 | ₩76,758 | ₩76,959 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,597 | ₩77,080 | ₩76,597 | ₩76,959 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,489 | ₩76,650 | ₩76,463 | ₩76,610 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,342 | ₩76,691 | ₩76,248 | ₩76,583 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,329 | ₩76,825 | ₩76,329 | ₩76,597 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,503 | ₩76,811 | ₩76,100 | ₩76,302 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,436 | ₩76,664 | ₩76,033 | ₩76,100 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,811 | ₩76,811 | ₩75,966 | ₩76,235 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩77,107 | ₩77,160 | ₩76,583 | ₩76,811 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩77,174 | ₩77,254 | ₩76,610 | ₩76,798 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,597 | ₩77,133 | ₩76,530 | ₩77,120 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,859 | ₩76,771 | ₩75,752 | ₩76,637 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩76,007 | ₩76,302 | ₩75,846 | ₩75,886 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩76,275 | ₩76,275 | ₩75,846 | ₩75,993 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩76,275 | ₩76,570 | ₩76,154 | ₩76,208 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,342 | ₩76,489 | ₩75,926 | ₩76,208 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,966 | ₩76,489 | ₩75,926 | ₩76,409 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩76,047 | ₩76,181 | ₩75,792 | ₩76,007 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,953 | ₩76,355 | ₩75,926 | ₩75,966 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,926 | ₩76,355 | ₩75,886 | ₩76,302 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,389 | ₩76,033 | ₩75,389 | ₩75,765 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,491 | ₩75,363 | ₩74,437 | ₩75,242 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩74,276 | ₩75,202 | ₩73,968 | ₩75,202 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,310 | ₩74,504 | ₩73,257 | ₩74,102 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,611 | ₩74,853 | ₩73,042 | ₩73,069 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩74,129 | ₩74,410 | ₩73,699 | ₩73,994 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩74,155 | ₩74,625 | ₩73,860 | ₩74,249 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩75,202 | ₩75,363 | ₩74,303 | ₩74,531 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩75,135 | ₩75,765 | ₩74,920 | ₩75,349 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩76,074 | ₩76,355 | ₩75,430 | ₩75,510 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,980 | ₩76,409 | ₩75,980 | ₩76,288 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,376 | ₩75,993 | ₩75,322 | ₩75,939 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩75,054 | ₩75,363 | ₩74,692 | ₩75,255 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,330 | ₩74,759 | ₩74,061 | ₩74,746 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,719 | ₩74,947 | ₩74,330 | ₩74,383 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,598 | ₩75,094 | ₩74,531 | ₩74,866 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,437 | ₩74,853 | ₩74,370 | ₩74,598 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩75,242 | ₩75,242 | ₩74,437 | ₩74,960 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩75,161 | ₩75,336 | ₩74,772 | ₩75,094 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,920 | ₩75,443 | ₩74,853 | ₩74,893 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,698 | ₩75,698 | ₩74,933 | ₩75,255 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩76,127 | ₩76,127 | ₩75,711 | ₩75,711 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,819 | ₩76,047 | ₩75,711 | ₩75,993 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,483 | ₩75,618 | ₩75,389 | ₩75,457 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,920 | ₩75,148 | ₩74,732 | ₩75,041 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩75,081 | ₩75,081 | ₩74,450 | ₩74,746 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩75,041 | ₩75,322 | ₩74,974 | ₩75,108 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,383 | ₩75,041 | ₩74,383 | ₩74,920 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,605 | ₩74,182 | ₩73,525 | ₩74,088 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩74,249 | ₩74,383 | ₩73,283 | ₩73,565 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩74,209 | ₩74,679 | ₩73,579 | ₩74,182 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,961 | ₩74,222 | ₩72,908 | ₩73,927 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,310 | ₩73,646 | ₩73,149 | ₩73,418 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,518 | ₩74,692 | ₩72,774 | ₩72,800 | -2.30% | 619.4만 |
|---|