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 | ₩83,039 | ₩83,547 | ₩83,012 | ₩83,440 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,451 | ₩83,199 | ₩82,424 | ₩83,159 | +0.86% | 176.4만 |
| 2026.10.07 | ₩82,758 | ₩82,825 | ₩82,451 | ₩82,638 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,678 | ₩83,052 | ₩82,678 | ₩82,945 | +0.32% | 155.1만 |
| 2026.10.05 | ₩82,143 | ₩82,691 | ₩81,862 | ₩82,557 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,263 | ₩82,464 | ₩81,983 | ₩82,210 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,635 | ₩81,983 | ₩81,327 | ₩81,889 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,263 | ₩82,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,742 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,277 | ₩82,303 | ₩81,862 | ₩82,103 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,705 | ₩82,838 | ₩82,437 | ₩82,517 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩82,798 | ₩83,213 | ₩82,571 | ₩83,092 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩82,985 | ₩83,173 | ₩82,678 | ₩82,812 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,373 | ₩83,440 | ₩82,959 | ₩83,066 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,707 | ₩83,761 | ₩83,333 | ₩83,453 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,387 | ₩83,761 | ₩83,092 | ₩83,587 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,614 | ₩83,614 | ₩83,199 | ₩83,387 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩83,801 | ₩83,908 | ₩83,467 | ₩83,748 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩83,935 | ₩83,988 | ₩82,745 | ₩83,173 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩84,028 | ₩84,042 | ₩83,734 | ₩83,868 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,269 | ₩84,470 | ₩84,002 | ₩84,162 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,202 | ₩84,456 | ₩84,095 | ₩84,296 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,614 | ₩83,761 | ₩83,467 | ₩83,560 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩84,109 | ₩84,149 | ₩83,734 | ₩83,801 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,537 | ₩84,617 | ₩84,269 | ₩84,323 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩84,964 | ₩85,085 | ₩84,750 | ₩84,831 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩85,005 | ₩85,486 | ₩84,831 | ₩85,392 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,510 | ₩84,898 | ₩84,470 | ₩84,764 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,657 | ₩84,831 | ₩84,269 | ₩84,416 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩84,791 | ₩84,831 | ₩84,563 | ₩84,710 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩85,058 | ₩85,312 | ₩84,831 | ₩84,978 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩84,871 | ₩85,112 | ₩84,670 | ₩84,884 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩84,831 | ₩85,352 | ₩84,804 | ₩85,178 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩85,152 | ₩85,165 | ₩84,898 | ₩85,031 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩85,018 | ₩85,232 | ₩84,951 | ₩85,152 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩84,871 | ₩85,125 | ₩84,724 | ₩84,924 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩84,964 | ₩85,339 | ₩84,496 | ₩84,537 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,259 | ₩85,927 | ₩85,205 | ₩85,406 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩84,924 | ₩85,098 | ₩84,737 | ₩84,750 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩85,058 | ₩85,138 | ₩84,737 | ₩84,737 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,272 | ₩85,366 | ₩85,178 | ₩85,285 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩84,991 | ₩85,352 | ₩84,884 | ₩85,192 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,684 | ₩84,844 | ₩84,389 | ₩84,710 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,563 | ₩84,857 | ₩84,496 | ₩84,643 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,229 | ₩84,657 | ₩84,175 | ₩84,630 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩83,962 | ₩84,483 | ₩83,881 | ₩84,430 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,510 | ₩84,537 | ₩83,801 | ₩84,028 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,603 | ₩84,670 | ₩84,015 | ₩84,242 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,320 | ₩84,496 | ₩83,173 | ₩84,389 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,346 | ₩83,574 | ₩83,213 | ₩83,467 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩82,905 | ₩83,186 | ₩82,317 | ₩82,985 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩82,959 | ₩83,173 | ₩82,384 | ₩83,119 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩83,908 | ₩84,122 | ₩83,132 | ₩83,146 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,654 | ₩84,122 | ₩83,654 | ₩83,935 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,159 | ₩83,520 | ₩83,039 | ₩83,226 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,223 | ₩83,012 | ₩82,196 | ₩82,825 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩82,116 | ₩82,477 | ₩81,889 | ₩82,089 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,718 | ₩82,999 | ₩82,517 | ₩82,638 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,250 | ₩82,691 | ₩82,049 | ₩82,557 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩82,919 | ₩82,945 | ₩82,237 | ₩82,263 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩82,999 | ₩83,641 | ₩82,678 | ₩82,798 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,664 | ₩83,226 | ₩82,664 | ₩83,226 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,531 | ₩82,785 | ₩82,357 | ₩82,491 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,571 | ₩82,878 | ₩82,250 | ₩82,317 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,691 | ₩83,026 | ₩82,531 | ₩82,691 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,491 | ₩82,638 | ₩82,116 | ₩82,544 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩81,969 | ₩82,424 | ₩81,876 | ₩82,370 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,397 | ₩82,397 | ₩81,769 | ₩81,956 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩83,052 | ₩83,159 | ₩82,531 | ₩82,638 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,544 | ₩82,771 | ₩82,303 | ₩82,705 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩82,023 | ₩82,451 | ₩81,876 | ₩82,424 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,327 | ₩82,036 | ₩81,234 | ₩81,568 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,207 | ₩81,501 | ₩81,087 | ₩81,287 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,367 | ₩81,434 | ₩81,033 | ₩81,301 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩80,833 | ₩81,354 | ₩80,833 | ₩81,046 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,354 | ₩81,742 | ₩80,873 | ₩80,966 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩81,100 | ₩81,595 | ₩80,886 | ₩81,033 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩80,886 | ₩81,287 | ₩80,645 | ₩80,980 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,180 | ₩81,595 | ₩81,100 | ₩81,207 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩81,849 | ₩81,849 | ₩81,301 | ₩81,394 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,290 | ₩82,410 | ₩80,993 | ₩81,220 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,437 | ₩82,731 | ₩82,277 | ₩82,357 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,397 | ₩82,611 | ₩82,170 | ₩82,263 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,648 | ₩82,063 | ₩81,314 | ₩81,929 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩80,913 | ₩81,688 | ₩80,592 | ₩81,367 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩81,060 | ₩81,301 | ₩80,485 | ₩80,512 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,247 | ₩81,501 | ₩80,204 | ₩81,140 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,421 | ₩81,769 | ₩80,953 | ₩80,966 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩82,023 | ₩82,130 | ₩81,073 | ₩81,153 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩81,902 | ₩82,223 | ₩81,862 | ₩82,076 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,448 | ₩81,702 | ₩81,287 | ₩81,327 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩81,060 | ₩81,675 | ₩80,980 | ₩81,621 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,180 | ₩81,394 | ₩81,033 | ₩81,234 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩81,889 | ₩81,983 | ₩81,635 | ₩81,635 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩81,742 | ₩81,876 | ₩81,434 | ₩81,795 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,688 | ₩81,942 | ₩81,581 | ₩81,688 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩81,889 | ₩82,009 | ₩81,541 | ₩81,648 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,354 | ₩81,849 | ₩81,327 | ₩81,675 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,525 | ₩81,046 | ₩80,097 | ₩81,020 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,405 | ₩80,966 | ₩80,271 | ₩80,886 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,284 | ₩80,645 | ₩80,057 | ₩80,378 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,164 | ₩80,592 | ₩80,003 | ₩80,552 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,338 | ₩80,418 | ₩79,990 | ₩80,070 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,619 | ₩80,926 | ₩80,485 | ₩80,645 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,351 | ₩80,565 | ₩80,164 | ₩80,471 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,378 | ₩80,619 | ₩79,950 | ₩80,525 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,512 | ₩80,632 | ₩80,258 | ₩80,445 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,324 | ₩80,538 | ₩80,137 | ₩80,365 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,485 | ₩80,619 | ₩79,950 | ₩80,097 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,311 | ₩80,726 | ₩80,311 | ₩80,552 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩79,763 | ₩80,391 | ₩79,696 | ₩80,191 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩79,816 | ₩80,151 | ₩79,428 | ₩79,562 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,378 | ₩80,685 | ₩80,044 | ₩80,070 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩79,108 | ₩80,258 | ₩78,987 | ₩80,070 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩78,867 | ₩79,108 | ₩78,787 | ₩79,094 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,174 | ₩79,308 | ₩78,733 | ₩78,867 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩78,920 | ₩79,268 | ₩78,760 | ₩78,813 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,322 | ₩79,402 | ₩78,907 | ₩79,041 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩78,880 | ₩79,201 | ₩78,519 | ₩79,108 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,148 | ₩79,255 | ₩78,693 | ₩78,854 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,482 | ₩79,549 | ₩78,599 | ₩78,733 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩79,081 | ₩79,402 | ₩79,067 | ₩79,201 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,640 | ₩79,415 | ₩78,599 | ₩79,121 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩78,131 | ₩78,439 | ₩78,038 | ₩78,305 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩77,944 | ₩78,225 | ₩77,623 | ₩78,105 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,663 | ₩78,024 | ₩77,503 | ₩77,931 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩76,861 | ₩77,784 | ₩76,861 | ₩77,770 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩77,824 | ₩77,824 | ₩77,075 | ₩77,169 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,222 | ₩77,904 | ₩77,222 | ₩77,770 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩76,968 | ₩77,463 | ₩76,915 | ₩77,463 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩75,992 | ₩76,019 | ₩75,484 | ₩75,925 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩75,778 | ₩76,246 | ₩75,711 | ₩76,193 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,216 | ₩76,139 | ₩75,083 | ₩75,845 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩75,791 | ₩75,965 | ₩75,631 | ₩75,751 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩75,016 | ₩75,791 | ₩74,641 | ₩75,658 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩74,962 | ₩75,069 | ₩74,133 | ₩74,401 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩75,096 | ₩75,176 | ₩74,187 | ₩74,334 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,350 | ₩76,019 | ₩75,216 | ₩75,270 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩75,872 | ₩76,126 | ₩75,310 | ₩75,671 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,655 | ₩75,751 | ₩74,561 | ₩75,297 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,430 | ₩75,818 | ₩74,989 | ₩75,109 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,310 | ₩75,497 | ₩74,414 | ₩74,668 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,176 | ₩75,791 | ₩74,989 | ₩75,404 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,313 | ₩76,420 | ₩75,457 | ₩75,497 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩76,821 | ₩77,102 | ₩76,620 | ₩76,661 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,406 | ₩76,687 | ₩76,219 | ₩76,406 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,299 | ₩76,634 | ₩75,751 | ₩75,831 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,406 | ₩76,607 | ₩75,898 | ₩75,912 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩77,129 | ₩77,249 | ₩76,634 | ₩76,941 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,356 | ₩77,917 | ₩76,915 | ₩77,142 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩76,768 | ₩77,704 | ₩76,045 | ₩77,530 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,503 | ₩77,597 | ₩76,768 | ₩77,436 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,546 | ₩78,827 | ₩77,797 | ₩78,265 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩78,907 | ₩79,215 | ₩78,452 | ₩79,054 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,372 | ₩79,094 | ₩77,650 | ₩78,800 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩79,001 | ₩79,723 | ₩78,894 | ₩79,469 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩79,081 | ₩79,629 | ₩78,894 | ₩79,562 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,495 | ₩79,763 | ₩79,081 | ₩79,495 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,348 | ₩79,442 | ₩78,894 | ₩79,348 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,599 | ₩79,308 | ₩78,599 | ₩79,174 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩78,960 | ₩79,281 | ₩78,319 | ₩78,573 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,626 | ₩79,255 | ₩78,506 | ₩79,241 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩78,987 | ₩79,188 | ₩78,586 | ₩78,867 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩79,041 | ₩79,348 | ₩78,854 | ₩79,161 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩78,974 | ₩79,295 | ₩78,359 | ₩78,867 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,439 | ₩79,268 | ₩78,292 | ₩78,880 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,723 | ₩79,897 | ₩78,345 | ₩78,439 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,562 | ₩79,696 | ₩79,295 | ₩79,495 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,348 | ₩79,669 | ₩79,308 | ₩79,335 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,295 | ₩79,469 | ₩78,880 | ₩79,348 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,653 | ₩79,602 | ₩78,626 | ₩79,495 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩79,041 | ₩79,041 | ₩78,332 | ₩78,412 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,599 | ₩79,388 | ₩78,599 | ₩79,148 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,172 | ₩78,813 | ₩77,917 | ₩78,439 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩77,757 | ₩78,506 | ₩77,530 | ₩78,452 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,476 | ₩77,917 | ₩77,048 | ₩77,784 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩77,864 | ₩77,998 | ₩77,195 | ₩77,650 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,610 | ₩77,864 | ₩77,302 | ₩77,463 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,583 | ₩77,730 | ₩77,449 | ₩77,610 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,717 | ₩77,877 | ₩77,663 | ₩77,770 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,583 | ₩77,623 | ₩77,236 | ₩77,463 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,744 | ₩78,091 | ₩77,650 | ₩77,797 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩76,901 | ₩77,824 | ₩76,808 | ₩77,583 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩76,981 | ₩77,262 | ₩76,420 | ₩76,540 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩77,904 | ₩78,065 | ₩77,704 | ₩77,797 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩77,984 | ₩78,225 | ₩77,797 | ₩77,984 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,423 | ₩77,851 | ₩77,423 | ₩77,837 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩77,824 | ₩77,917 | ₩77,383 | ₩77,610 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,610 | ₩77,851 | ₩77,342 | ₩77,784 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,503 | ₩77,958 | ₩77,396 | ₩77,851 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,513 | ₩77,556 | ₩76,500 | ₩77,409 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,516 | ₩77,623 | ₩76,687 | ₩76,701 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩76,821 | ₩77,583 | ₩76,768 | ₩77,463 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,353 | ₩77,115 | ₩76,326 | ₩76,928 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩76,099 | ₩76,313 | ₩75,738 | ₩76,166 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,540 | ₩76,540 | ₩75,912 | ₩75,965 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,487 | ₩76,620 | ₩76,420 | ₩76,487 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,620 | ₩76,768 | ₩76,473 | ₩76,567 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,661 | ₩76,781 | ₩76,513 | ₩76,714 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,353 | ₩76,834 | ₩76,353 | ₩76,714 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,246 | ₩76,406 | ₩76,219 | ₩76,366 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩76,099 | ₩76,447 | ₩76,005 | ₩76,340 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩76,086 | ₩76,580 | ₩76,086 | ₩76,353 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,259 | ₩76,567 | ₩75,858 | ₩76,059 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,193 | ₩76,420 | ₩75,791 | ₩75,858 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,567 | ₩76,567 | ₩75,725 | ₩75,992 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩76,861 | ₩76,915 | ₩76,340 | ₩76,567 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩76,928 | ₩77,008 | ₩76,366 | ₩76,554 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,353 | ₩76,888 | ₩76,286 | ₩76,874 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,618 | ₩76,527 | ₩75,511 | ₩76,393 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩75,765 | ₩76,059 | ₩75,604 | ₩75,644 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩76,032 | ₩76,032 | ₩75,604 | ₩75,751 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩76,032 | ₩76,326 | ₩75,912 | ₩75,965 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩76,099 | ₩76,246 | ₩75,684 | ₩75,965 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,725 | ₩76,246 | ₩75,684 | ₩76,166 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩75,805 | ₩75,938 | ₩75,551 | ₩75,765 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,711 | ₩76,112 | ₩75,684 | ₩75,725 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,684 | ₩76,112 | ₩75,644 | ₩76,059 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,150 | ₩75,791 | ₩75,150 | ₩75,524 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,254 | ₩75,123 | ₩74,200 | ₩75,002 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩74,040 | ₩74,962 | ₩73,732 | ₩74,962 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩73,077 | ₩74,267 | ₩73,023 | ₩73,866 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,374 | ₩74,615 | ₩72,809 | ₩72,836 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩73,893 | ₩74,173 | ₩73,465 | ₩73,759 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩73,919 | ₩74,387 | ₩73,625 | ₩74,013 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩74,962 | ₩75,123 | ₩74,066 | ₩74,294 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩74,895 | ₩75,524 | ₩74,682 | ₩75,109 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩75,831 | ₩76,112 | ₩75,190 | ₩75,270 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,738 | ₩76,166 | ₩75,738 | ₩76,045 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩75,136 | ₩75,751 | ₩75,083 | ₩75,698 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩74,815 | ₩75,123 | ₩74,454 | ₩75,016 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩74,093 | ₩74,521 | ₩73,826 | ₩74,508 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,481 | ₩74,708 | ₩74,093 | ₩74,147 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,361 | ₩74,855 | ₩74,294 | ₩74,628 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,200 | ₩74,615 | ₩74,133 | ₩74,361 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩75,002 | ₩75,002 | ₩74,200 | ₩74,722 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩74,922 | ₩75,096 | ₩74,534 | ₩74,855 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,682 | ₩75,203 | ₩74,615 | ₩74,655 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,457 | ₩75,457 | ₩74,695 | ₩75,016 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩75,885 | ₩75,885 | ₩75,470 | ₩75,470 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,577 | ₩75,805 | ₩75,470 | ₩75,751 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,243 | ₩75,377 | ₩75,150 | ₩75,216 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,682 | ₩74,909 | ₩74,494 | ₩74,802 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩74,842 | ₩74,842 | ₩74,213 | ₩74,508 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩74,802 | ₩75,083 | ₩74,735 | ₩74,869 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,147 | ₩74,802 | ₩74,147 | ₩74,682 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,371 | ₩73,946 | ₩73,291 | ₩73,852 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩74,013 | ₩74,147 | ₩73,050 | ₩73,331 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩73,973 | ₩74,441 | ₩73,344 | ₩73,946 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,729 | ₩73,986 | ₩72,676 | ₩73,692 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩73,077 | ₩73,411 | ₩72,916 | ₩73,184 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,280 | ₩74,454 | ₩72,542 | ₩72,569 | -2.30% | 619.4만 |
|---|