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 | ₩82,884 | ₩83,391 | ₩82,857 | ₩83,284 | +0.48% | 130.8만 |
| 2026.10.08 | ₩82,296 | ₩83,044 | ₩82,270 | ₩83,004 | +0.86% | 176.4만 |
| 2026.10.07 | ₩82,603 | ₩82,670 | ₩82,296 | ₩82,483 | -0.15% | 157.8만 |
| 2026.10.06 | ₩82,523 | ₩82,897 | ₩82,523 | ₩82,790 | +0.32% | 155.1만 |
| 2026.10.05 | ₩81,989 | ₩82,537 | ₩81,709 | ₩82,403 | +0.50% | 125.6만 |
| 2026.10.02 | ₩82,110 | ₩82,310 | ₩81,829 | ₩82,056 | -0.07% | 263.4만 |
| 2026.10.01 | ₩81,482 | ₩81,829 | ₩81,175 | ₩81,736 | +0.31% | 201.1만 |
| 2026.09.30 | ₩82,110 | ₩82,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,589 |
| -0.63% |
| 140.2만 |
| 2026.09.29 | ₩82,123 | ₩82,150 | ₩81,709 | ₩81,949 | -0.21% | 155만 |
|---|
| 2026.09.28 | ₩82,550 | ₩82,683 | ₩82,283 | ₩82,363 | -0.23% | 242만 |
|---|
| 2026.09.25 | ₩82,643 | ₩83,057 | ₩82,416 | ₩82,937 | +0.36% | 154.4만 |
|---|
| 2026.09.24 | ₩82,830 | ₩83,017 | ₩82,523 | ₩82,657 | -0.21% | 161.8만 |
|---|
| 2026.09.23 | ₩83,217 | ₩83,284 | ₩82,804 | ₩82,910 | -0.37% | 210.3만 |
|---|
| 2026.09.22 | ₩83,551 | ₩83,604 | ₩83,177 | ₩83,297 | -0.30% | 190.6만 |
|---|
| 2026.09.21 | ₩83,231 | ₩83,604 | ₩82,937 | ₩83,431 | +0.24% | 128.7만 |
|---|
| 2026.09.18 | ₩83,458 | ₩83,458 | ₩83,044 | ₩83,231 | -0.27% | 126.6만 |
|---|
| 2026.09.17 | ₩83,644 | ₩83,751 | ₩83,311 | ₩83,591 | -0.06% | 120.1만 |
|---|
| 2026.09.16 | ₩83,778 | ₩83,831 | ₩82,590 | ₩83,017 | -0.91% | 204.3만 |
|---|
| 2026.09.15 | ₩83,871 | ₩83,885 | ₩83,578 | ₩83,711 | -0.19% | 121.2만 |
|---|
| 2026.09.14 | ₩84,112 | ₩84,312 | ₩83,845 | ₩84,005 | -0.13% | 178만 |
|---|
| 2026.09.11 | ₩84,045 | ₩84,298 | ₩83,938 | ₩84,138 | +0.11% | 105.9만 |
|---|
| 2026.09.10 | ₩83,458 | ₩83,604 | ₩83,311 | ₩83,404 | -0.06% | 150만 |
|---|
| 2026.09.09 | ₩83,951 | ₩83,991 | ₩83,578 | ₩83,644 | -0.37% | 143.6만 |
|---|
| 2026.09.08 | ₩84,378 | ₩84,459 | ₩84,112 | ₩84,165 | -0.25% | 136.4만 |
|---|
| 2026.09.04 | ₩84,806 | ₩84,926 | ₩84,592 | ₩84,672 | -0.16% | 112.7만 |
|---|
| 2026.09.03 | ₩84,846 | ₩85,326 | ₩84,672 | ₩85,233 | +0.46% | 111.5만 |
|---|
| 2026.09.02 | ₩84,352 | ₩84,739 | ₩84,312 | ₩84,605 | +0.30% | 148.3만 |
|---|
| 2026.09.01 | ₩84,499 | ₩84,672 | ₩84,112 | ₩84,258 | -0.28% | 153만 |
|---|
| 2026.08.31 | ₩84,632 | ₩84,672 | ₩84,405 | ₩84,552 | -0.09% | 253.5만 |
|---|
| 2026.08.28 | ₩84,899 | ₩85,153 | ₩84,672 | ₩84,819 | -0.09% | 140.3만 |
|---|
| 2026.08.27 | ₩84,712 | ₩84,952 | ₩84,512 | ₩84,725 | +0.02% | 141.3만 |
|---|
| 2026.08.26 | ₩84,672 | ₩85,193 | ₩84,645 | ₩85,019 | +0.41% | 93만 |
|---|
| 2026.08.25 | ₩84,992 | ₩85,006 | ₩84,739 | ₩84,872 | -0.14% | 109.5만 |
|---|
| 2026.08.24 | ₩84,859 | ₩85,073 | ₩84,792 | ₩84,992 | +0.16% | 120.5만 |
|---|
| 2026.08.21 | ₩84,712 | ₩84,966 | ₩84,565 | ₩84,766 | +0.06% | 108.7만 |
|---|
| 2026.08.20 | ₩84,806 | ₩85,179 | ₩84,338 | ₩84,378 | -0.50% | 108.5만 |
|---|
| 2026.08.19 | ₩85,099 | ₩85,767 | ₩85,046 | ₩85,246 | +0.17% | 200.4만 |
|---|
| 2026.08.18 | ₩84,766 | ₩84,939 | ₩84,579 | ₩84,592 | -0.20% | 243.2만 |
|---|
| 2026.08.17 | ₩84,899 | ₩84,979 | ₩84,579 | ₩84,579 | -0.38% | 131만 |
|---|
| 2026.08.14 | ₩85,113 | ₩85,206 | ₩85,019 | ₩85,126 | +0.02% | 130.5만 |
|---|
| 2026.08.13 | ₩84,832 | ₩85,193 | ₩84,725 | ₩85,032 | +0.24% | 108.9만 |
|---|
| 2026.08.12 | ₩84,525 | ₩84,685 | ₩84,232 | ₩84,552 | +0.03% | 146.4만 |
|---|
| 2026.08.11 | ₩84,405 | ₩84,699 | ₩84,338 | ₩84,485 | +0.09% | 157.9만 |
|---|
| 2026.08.10 | ₩84,071 | ₩84,499 | ₩84,018 | ₩84,472 | +0.48% | 204.9만 |
|---|
| 2026.08.07 | ₩83,805 | ₩84,325 | ₩83,724 | ₩84,272 | +0.56% | 98.5만 |
|---|
| 2026.08.06 | ₩84,352 | ₩84,378 | ₩83,644 | ₩83,871 | -0.57% | 174.6만 |
|---|
| 2026.08.05 | ₩84,445 | ₩84,512 | ₩83,858 | ₩84,085 | -0.43% | 174.8만 |
|---|
| 2026.08.04 | ₩83,164 | ₩84,338 | ₩83,017 | ₩84,232 | +1.28% | 825.4만 |
|---|
| 2026.08.03 | ₩83,191 | ₩83,418 | ₩83,057 | ₩83,311 | +0.14% | 195.8만 |
|---|
| 2026.07.31 | ₩82,750 | ₩83,030 | ₩82,163 | ₩82,830 | +0.10% | 321.2만 |
|---|
| 2026.07.30 | ₩82,804 | ₩83,017 | ₩82,230 | ₩82,964 | +0.19% | 194.1만 |
|---|
| 2026.07.29 | ₩83,751 | ₩83,965 | ₩82,977 | ₩82,990 | -0.91% | 165.2만 |
|---|
| 2026.07.28 | ₩83,498 | ₩83,965 | ₩83,498 | ₩83,778 | +0.34% | 207.2만 |
|---|
| 2026.07.27 | ₩83,004 | ₩83,364 | ₩82,884 | ₩83,070 | +0.08% | 163.2만 |
|---|
| 2026.07.24 | ₩82,069 | ₩82,857 | ₩82,043 | ₩82,670 | +0.73% | 195.9만 |
|---|
| 2026.07.23 | ₩81,963 | ₩82,323 | ₩81,736 | ₩81,936 | -0.03% | 180.8만 |
|---|
| 2026.07.22 | ₩82,563 | ₩82,844 | ₩82,363 | ₩82,483 | -0.10% | 129.6만 |
|---|
| 2026.07.21 | ₩82,096 | ₩82,537 | ₩81,896 | ₩82,403 | +0.37% | 364.1만 |
|---|
| 2026.07.20 | ₩82,764 | ₩82,790 | ₩82,083 | ₩82,110 | -0.79% | 160.7만 |
|---|
| 2026.07.17 | ₩82,844 | ₩83,484 | ₩82,523 | ₩82,643 | -0.24% | 198.9만 |
|---|
| 2026.07.16 | ₩82,510 | ₩83,070 | ₩82,510 | ₩83,070 | +0.68% | 159.2만 |
|---|
| 2026.07.15 | ₩82,376 | ₩82,630 | ₩82,203 | ₩82,336 | -0.05% | 202.2만 |
|---|
| 2026.07.14 | ₩82,416 | ₩82,723 | ₩82,096 | ₩82,163 | -0.31% | 161.7만 |
|---|
| 2026.07.13 | ₩82,537 | ₩82,870 | ₩82,376 | ₩82,537 | 0.00% | 192.6만 |
|---|
| 2026.07.10 | ₩82,336 | ₩82,483 | ₩81,963 | ₩82,390 | +0.06% | 180.9만 |
|---|
| 2026.07.09 | ₩81,816 | ₩82,270 | ₩81,722 | ₩82,216 | +0.49% | 122.7만 |
|---|
| 2026.07.08 | ₩82,243 | ₩82,243 | ₩81,616 | ₩81,803 | -0.54% | 199.4만 |
|---|
| 2026.07.07 | ₩82,897 | ₩83,004 | ₩82,376 | ₩82,483 | -0.50% | 175.3만 |
|---|
| 2026.07.06 | ₩82,390 | ₩82,617 | ₩82,150 | ₩82,550 | +0.19% | 144.1만 |
|---|
| 2026.07.02 | ₩81,869 | ₩82,296 | ₩81,722 | ₩82,270 | +0.49% | 167만 |
|---|
| 2026.07.01 | ₩81,175 | ₩81,883 | ₩81,082 | ₩81,415 | +0.30% | 216만 |
|---|
| 2026.06.30 | ₩81,055 | ₩81,349 | ₩80,935 | ₩81,135 | +0.10% | 211.4만 |
|---|
| 2026.06.29 | ₩81,215 | ₩81,282 | ₩80,882 | ₩81,149 | -0.08% | 241.2만 |
|---|
| 2026.06.26 | ₩80,681 | ₩81,202 | ₩80,681 | ₩80,895 | +0.26% | 180.1만 |
|---|
| 2026.06.25 | ₩81,202 | ₩81,589 | ₩80,721 | ₩80,815 | -0.48% | 260.5만 |
|---|
| 2026.06.24 | ₩80,948 | ₩81,442 | ₩80,735 | ₩80,882 | -0.08% | 206.5만 |
|---|
| 2026.06.23 | ₩80,735 | ₩81,135 | ₩80,495 | ₩80,828 | +0.12% | 235.9만 |
|---|
| 2026.06.22 | ₩81,028 | ₩81,442 | ₩80,948 | ₩81,055 | +0.03% | 196.7만 |
|---|
| 2026.06.18 | ₩81,696 | ₩81,696 | ₩81,149 | ₩81,242 | -0.56% | 170.3만 |
|---|
| 2026.06.17 | ₩82,136 | ₩82,256 | ₩80,842 | ₩81,068 | -1.30% | 281.1만 |
|---|
| 2026.06.16 | ₩82,283 | ₩82,577 | ₩82,123 | ₩82,203 | -0.10% | 144만 |
|---|
| 2026.06.15 | ₩82,243 | ₩82,457 | ₩82,016 | ₩82,110 | -0.16% | 420.6만 |
|---|
| 2026.06.12 | ₩81,496 | ₩81,909 | ₩81,162 | ₩81,776 | +0.34% | 253.8만 |
|---|
| 2026.06.11 | ₩80,761 | ₩81,536 | ₩80,441 | ₩81,215 | +0.56% | 344.2만 |
|---|
| 2026.06.10 | ₩80,908 | ₩81,149 | ₩80,334 | ₩80,361 | -0.68% | 290.7만 |
|---|
| 2026.06.09 | ₩81,095 | ₩81,349 | ₩80,054 | ₩80,988 | -0.13% | 734.5만 |
|---|
| 2026.06.08 | ₩81,269 | ₩81,616 | ₩80,802 | ₩80,815 | -0.56% | 183.9만 |
|---|
| 2026.06.05 | ₩81,869 | ₩81,976 | ₩80,922 | ₩81,002 | -1.06% | 236.6만 |
|---|
| 2026.06.04 | ₩81,749 | ₩82,069 | ₩81,709 | ₩81,923 | +0.21% | 429.3만 |
|---|
| 2026.06.03 | ₩81,295 | ₩81,549 | ₩81,135 | ₩81,175 | -0.15% | 202.7만 |
|---|
| 2026.06.02 | ₩80,908 | ₩81,522 | ₩80,828 | ₩81,469 | +0.69% | 176.5만 |
|---|
| 2026.06.01 | ₩81,028 | ₩81,242 | ₩80,882 | ₩81,082 | +0.07% | 223.5만 |
|---|
| 2026.05.29 | ₩81,736 | ₩81,829 | ₩81,482 | ₩81,482 | -0.31% | 290.2만 |
|---|
| 2026.05.28 | ₩81,589 | ₩81,722 | ₩81,282 | ₩81,642 | +0.07% | 573.7만 |
|---|
| 2026.05.27 | ₩81,536 | ₩81,789 | ₩81,429 | ₩81,536 | 0.00% | 187.2만 |
|---|
| 2026.05.26 | ₩81,736 | ₩81,856 | ₩81,389 | ₩81,496 | -0.29% | 390.8만 |
|---|
| 2026.05.22 | ₩81,202 | ₩81,696 | ₩81,175 | ₩81,522 | +0.39% | 236.5만 |
|---|
| 2026.05.21 | ₩80,374 | ₩80,895 | ₩79,947 | ₩80,868 | +0.61% | 197.7만 |
|---|
| 2026.05.20 | ₩80,254 | ₩80,815 | ₩80,121 | ₩80,735 | +0.60% | 518.3만 |
|---|
| 2026.05.19 | ₩80,134 | ₩80,495 | ₩79,907 | ₩80,228 | +0.12% | 191.1만 |
|---|
| 2026.05.18 | ₩80,014 | ₩80,441 | ₩79,854 | ₩80,401 | +0.48% | 220.3만 |
|---|
| 2026.05.15 | ₩80,188 | ₩80,268 | ₩79,841 | ₩79,921 | -0.33% | 230.5만 |
|---|
| 2026.05.14 | ₩80,468 | ₩80,775 | ₩80,334 | ₩80,495 | +0.03% | 168.3만 |
|---|
| 2026.05.13 | ₩80,201 | ₩80,414 | ₩80,014 | ₩80,321 | +0.15% | 151.1만 |
|---|
| 2026.05.12 | ₩80,228 | ₩80,468 | ₩79,801 | ₩80,374 | +0.18% | 283.5만 |
|---|
| 2026.05.11 | ₩80,361 | ₩80,481 | ₩80,107 | ₩80,294 | -0.08% | 333.9만 |
|---|
| 2026.05.08 | ₩80,174 | ₩80,388 | ₩79,987 | ₩80,214 | +0.05% | 186.7만 |
|---|
| 2026.05.07 | ₩80,334 | ₩80,468 | ₩79,801 | ₩79,947 | -0.48% | 251.7만 |
|---|
| 2026.05.06 | ₩80,161 | ₩80,575 | ₩80,161 | ₩80,401 | +0.30% | 197.4만 |
|---|
| 2026.05.05 | ₩79,614 | ₩80,241 | ₩79,547 | ₩80,041 | +0.54% | 175.4만 |
|---|
| 2026.05.04 | ₩79,667 | ₩80,001 | ₩79,280 | ₩79,413 | -0.32% | 282.2만 |
|---|
| 2026.05.01 | ₩80,228 | ₩80,535 | ₩79,894 | ₩79,921 | -0.38% | 204.8만 |
|---|
| 2026.04.30 | ₩78,960 | ₩80,107 | ₩78,840 | ₩79,921 | +1.22% | 629.2만 |
|---|
| 2026.04.29 | ₩78,719 | ₩78,960 | ₩78,639 | ₩78,946 | +0.29% | 157.9만 |
|---|
| 2026.04.28 | ₩79,026 | ₩79,160 | ₩78,586 | ₩78,719 | -0.39% | 290.7만 |
|---|
| 2026.04.27 | ₩78,773 | ₩79,120 | ₩78,613 | ₩78,666 | -0.14% | 354.4만 |
|---|
| 2026.04.24 | ₩79,173 | ₩79,253 | ₩78,759 | ₩78,893 | -0.35% | 155.5만 |
|---|
| 2026.04.23 | ₩78,733 | ₩79,053 | ₩78,372 | ₩78,960 | +0.29% | 206.5만 |
|---|
| 2026.04.22 | ₩79,000 | ₩79,106 | ₩78,546 | ₩78,706 | -0.37% | 145만 |
|---|
| 2026.04.21 | ₩79,333 | ₩79,400 | ₩78,452 | ₩78,586 | -0.94% | 221.8만 |
|---|
| 2026.04.20 | ₩78,933 | ₩79,253 | ₩78,920 | ₩79,053 | +0.15% | 183.8만 |
|---|
| 2026.04.17 | ₩78,493 | ₩79,267 | ₩78,452 | ₩78,973 | +0.61% | 192.6만 |
|---|
| 2026.04.16 | ₩77,985 | ₩78,292 | ₩77,892 | ₩78,159 | +0.22% | 357.2만 |
|---|
| 2026.04.15 | ₩77,798 | ₩78,079 | ₩77,478 | ₩77,959 | +0.21% | 152.7만 |
|---|
| 2026.04.14 | ₩77,518 | ₩77,879 | ₩77,358 | ₩77,785 | +0.34% | 239.5만 |
|---|
| 2026.04.13 | ₩76,717 | ₩77,638 | ₩76,717 | ₩77,625 | +1.18% | 187.8만 |
|---|
| 2026.04.10 | ₩77,678 | ₩77,678 | ₩76,931 | ₩77,024 | -0.84% | 229.1만 |
|---|
| 2026.04.09 | ₩77,078 | ₩77,758 | ₩77,078 | ₩77,625 | +0.71% | 239.2만 |
|---|
| 2026.04.08 | ₩76,824 | ₩77,318 | ₩76,771 | ₩77,318 | +0.64% | 401.9만 |
|---|
| 2026.04.07 | ₩75,850 | ₩75,877 | ₩75,343 | ₩75,783 | -0.09% | 274.9만 |
|---|
| 2026.04.06 | ₩75,636 | ₩76,103 | ₩75,570 | ₩76,050 | +0.55% | 174.5만 |
|---|
| 2026.04.02 | ₩75,076 | ₩75,997 | ₩74,942 | ₩75,703 | +0.84% | 452.2만 |
|---|
| 2026.04.01 | ₩75,650 | ₩75,823 | ₩75,490 | ₩75,610 | -0.05% | 387.9만 |
|---|
| 2026.03.31 | ₩74,876 | ₩75,650 | ₩74,502 | ₩75,516 | +0.86% | 597.8만 |
|---|
| 2026.03.30 | ₩74,822 | ₩74,929 | ₩73,995 | ₩74,262 | -0.75% | 397.7만 |
|---|
| 2026.03.27 | ₩74,956 | ₩75,036 | ₩74,048 | ₩74,195 | -1.01% | 481.3만 |
|---|
| 2026.03.26 | ₩75,209 | ₩75,877 | ₩75,076 | ₩75,129 | -0.11% | 378.7만 |
|---|
| 2026.03.25 | ₩75,730 | ₩75,983 | ₩75,169 | ₩75,530 | -0.26% | 582.8만 |
|---|
| 2026.03.24 | ₩74,515 | ₩75,610 | ₩74,422 | ₩75,156 | +0.86% | 554.9만 |
|---|
| 2026.03.23 | ₩75,289 | ₩75,676 | ₩74,849 | ₩74,969 | -0.43% | 640만 |
|---|
| 2026.03.20 | ₩75,169 | ₩75,356 | ₩74,275 | ₩74,529 | -0.85% | 896.6만 |
|---|
| 2026.03.19 | ₩75,036 | ₩75,650 | ₩74,849 | ₩75,263 | +0.30% | 583.2만 |
|---|
| 2026.03.18 | ₩76,170 | ₩76,277 | ₩75,316 | ₩75,356 | -1.07% | 520.5만 |
|---|
| 2026.03.17 | ₩76,677 | ₩76,958 | ₩76,477 | ₩76,517 | -0.21% | 434.9만 |
|---|
| 2026.03.16 | ₩76,264 | ₩76,544 | ₩76,077 | ₩76,264 | 0.00% | 591.3만 |
|---|
| 2026.03.13 | ₩76,157 | ₩76,491 | ₩75,610 | ₩75,690 | -0.61% | 755.9만 |
|---|
| 2026.03.12 | ₩76,264 | ₩76,464 | ₩75,756 | ₩75,770 | -0.65% | 405만 |
|---|
| 2026.03.11 | ₩76,984 | ₩77,104 | ₩76,491 | ₩76,797 | -0.24% | 305.9만 |
|---|
| 2026.03.10 | ₩77,211 | ₩77,772 | ₩76,771 | ₩76,998 | -0.28% | 471.8만 |
|---|
| 2026.03.09 | ₩76,624 | ₩77,558 | ₩75,903 | ₩77,385 | +0.99% | 501.4만 |
|---|
| 2026.03.06 | ₩77,358 | ₩77,451 | ₩76,624 | ₩77,291 | -0.09% | 375.4만 |
|---|
| 2026.03.05 | ₩78,399 | ₩78,679 | ₩77,652 | ₩78,119 | -0.36% | 320.3만 |
|---|
| 2026.03.04 | ₩78,759 | ₩79,066 | ₩78,306 | ₩78,906 | +0.19% | 303.1만 |
|---|
| 2026.03.03 | ₩78,226 | ₩78,946 | ₩77,505 | ₩78,653 | +0.55% | 444.3만 |
|---|
| 2026.03.02 | ₩78,853 | ₩79,574 | ₩78,746 | ₩79,320 | +0.59% | 318.5만 |
|---|
| 2026.02.27 | ₩78,933 | ₩79,480 | ₩78,746 | ₩79,413 | +0.61% | 288.3만 |
|---|
| 2026.02.26 | ₩79,347 | ₩79,614 | ₩78,933 | ₩79,347 | 0.00% | 247.4만 |
|---|
| 2026.02.25 | ₩79,200 | ₩79,293 | ₩78,746 | ₩79,200 | 0.00% | 138.9만 |
|---|
| 2026.02.24 | ₩78,452 | ₩79,160 | ₩78,452 | ₩79,026 | +0.73% | 178.4만 |
|---|
| 2026.02.23 | ₩78,813 | ₩79,133 | ₩78,172 | ₩78,426 | -0.49% | 358.7만 |
|---|
| 2026.02.20 | ₩78,479 | ₩79,106 | ₩78,359 | ₩79,093 | +0.78% | 303.2만 |
|---|
| 2026.02.19 | ₩78,840 | ₩79,040 | ₩78,439 | ₩78,719 | -0.15% | 320.9만 |
|---|
| 2026.02.18 | ₩78,893 | ₩79,200 | ₩78,706 | ₩79,013 | +0.15% | 183.4만 |
|---|
| 2026.02.17 | ₩78,826 | ₩79,147 | ₩78,212 | ₩78,719 | -0.14% | 302.4만 |
|---|
| 2026.02.13 | ₩78,292 | ₩79,120 | ₩78,146 | ₩78,733 | +0.56% | 310.3만 |
|---|
| 2026.02.12 | ₩79,574 | ₩79,747 | ₩78,199 | ₩78,292 | -1.61% | 339.8만 |
|---|
| 2026.02.11 | ₩79,413 | ₩79,547 | ₩79,147 | ₩79,347 | -0.08% | 198만 |
|---|
| 2026.02.10 | ₩79,200 | ₩79,520 | ₩79,160 | ₩79,187 | -0.02% | 386.7만 |
|---|
| 2026.02.09 | ₩79,147 | ₩79,320 | ₩78,733 | ₩79,200 | +0.07% | 309.4만 |
|---|
| 2026.02.06 | ₩78,506 | ₩79,453 | ₩78,479 | ₩79,347 | +1.07% | 333.6만 |
|---|
| 2026.02.05 | ₩78,893 | ₩78,893 | ₩78,186 | ₩78,266 | -0.80% | 458.6만 |
|---|
| 2026.02.04 | ₩78,452 | ₩79,240 | ₩78,452 | ₩79,000 | +0.70% | 449.2만 |
|---|
| 2026.02.03 | ₩78,025 | ₩78,666 | ₩77,772 | ₩78,292 | +0.34% | 526.1만 |
|---|
| 2026.02.02 | ₩77,612 | ₩78,359 | ₩77,385 | ₩78,306 | +0.89% | 358.9만 |
|---|
| 2026.01.30 | ₩77,331 | ₩77,772 | ₩76,904 | ₩77,638 | +0.40% | 509.6만 |
|---|
| 2026.01.29 | ₩77,718 | ₩77,852 | ₩77,051 | ₩77,505 | -0.27% | 329.2만 |
|---|
| 2026.01.28 | ₩77,465 | ₩77,718 | ₩77,158 | ₩77,318 | -0.19% | 454.6만 |
|---|
| 2026.01.27 | ₩77,438 | ₩77,585 | ₩77,305 | ₩77,465 | +0.03% | 560.8만 |
|---|
| 2026.01.26 | ₩77,572 | ₩77,732 | ₩77,518 | ₩77,625 | +0.07% | 234.7만 |
|---|
| 2026.01.23 | ₩77,438 | ₩77,478 | ₩77,091 | ₩77,318 | -0.16% | 273.1만 |
|---|
| 2026.01.22 | ₩77,598 | ₩77,945 | ₩77,505 | ₩77,652 | +0.07% | 279.9만 |
|---|
| 2026.01.21 | ₩76,757 | ₩77,678 | ₩76,664 | ₩77,438 | +0.89% | 426만 |
|---|
| 2026.01.20 | ₩76,838 | ₩77,118 | ₩76,277 | ₩76,397 | -0.57% | 594.4만 |
|---|
| 2026.01.16 | ₩77,758 | ₩77,919 | ₩77,558 | ₩77,652 | -0.14% | 342.5만 |
|---|
| 2026.01.15 | ₩77,839 | ₩78,079 | ₩77,652 | ₩77,839 | 0.00% | 381.7만 |
|---|
| 2026.01.14 | ₩77,278 | ₩77,705 | ₩77,278 | ₩77,692 | +0.54% | 330.4만 |
|---|
| 2026.01.13 | ₩77,678 | ₩77,772 | ₩77,238 | ₩77,465 | -0.27% | 459.1만 |
|---|
| 2026.01.12 | ₩77,465 | ₩77,705 | ₩77,198 | ₩77,638 | +0.22% | 278.7만 |
|---|
| 2026.01.09 | ₩77,358 | ₩77,812 | ₩77,251 | ₩77,705 | +0.45% | 216.9만 |
|---|
| 2026.01.08 | ₩76,370 | ₩77,411 | ₩76,357 | ₩77,265 | +1.17% | 265.8만 |
|---|
| 2026.01.07 | ₩77,371 | ₩77,478 | ₩76,544 | ₩76,557 | -1.05% | 751.3만 |
|---|
| 2026.01.06 | ₩76,677 | ₩77,438 | ₩76,624 | ₩77,318 | +0.84% | 887.7만 |
|---|
| 2026.01.05 | ₩76,210 | ₩76,971 | ₩76,184 | ₩76,784 | +0.75% | 425.8만 |
|---|
| 2026.01.02 | ₩75,957 | ₩76,170 | ₩75,596 | ₩76,023 | +0.09% | 347.4만 |
|---|
| 2025.12.31 | ₩76,397 | ₩76,397 | ₩75,770 | ₩75,823 | -0.75% | 177.4만 |
|---|
| 2025.12.30 | ₩76,344 | ₩76,477 | ₩76,277 | ₩76,344 | 0.00% | 177.7만 |
|---|
| 2025.12.29 | ₩76,477 | ₩76,624 | ₩76,330 | ₩76,424 | -0.07% | 156.9만 |
|---|
| 2025.12.26 | ₩76,517 | ₩76,637 | ₩76,370 | ₩76,571 | +0.07% | 321.6만 |
|---|
| 2025.12.24 | ₩76,210 | ₩76,691 | ₩76,210 | ₩76,571 | +0.47% | 109.9만 |
|---|
| 2025.12.23 | ₩76,103 | ₩76,264 | ₩76,077 | ₩76,224 | +0.16% | 192.7만 |
|---|
| 2025.12.22 | ₩75,957 | ₩76,304 | ₩75,863 | ₩76,197 | +0.32% | 228.7만 |
|---|
| 2025.12.19 | ₩75,943 | ₩76,437 | ₩75,943 | ₩76,210 | +0.35% | 289.4만 |
|---|
| 2025.12.18 | ₩76,117 | ₩76,424 | ₩75,716 | ₩75,917 | -0.26% | 228.2만 |
|---|
| 2025.12.17 | ₩76,050 | ₩76,277 | ₩75,650 | ₩75,716 | -0.44% | 238.3만 |
|---|
| 2025.12.16 | ₩76,424 | ₩76,424 | ₩75,583 | ₩75,850 | -0.75% | 312만 |
|---|
| 2025.12.15 | ₩76,717 | ₩76,771 | ₩76,197 | ₩76,424 | -0.38% | 246.9만 |
|---|
| 2025.12.12 | ₩76,784 | ₩76,864 | ₩76,224 | ₩76,410 | -0.49% | 258.5만 |
|---|
| 2025.12.11 | ₩76,210 | ₩76,744 | ₩76,143 | ₩76,731 | +0.68% | 250.8만 |
|---|
| 2025.12.10 | ₩75,476 | ₩76,384 | ₩75,369 | ₩76,250 | +1.03% | 313만 |
|---|
| 2025.12.09 | ₩75,623 | ₩75,917 | ₩75,463 | ₩75,503 | -0.16% | 231.1만 |
|---|
| 2025.12.08 | ₩75,890 | ₩75,890 | ₩75,463 | ₩75,610 | -0.37% | 162.2만 |
|---|
| 2025.12.05 | ₩75,890 | ₩76,184 | ₩75,770 | ₩75,823 | -0.09% | 176.2만 |
|---|
| 2025.12.04 | ₩75,957 | ₩76,103 | ₩75,543 | ₩75,823 | -0.18% | 312.1만 |
|---|
| 2025.12.03 | ₩75,583 | ₩76,103 | ₩75,543 | ₩76,023 | +0.58% | 382만 |
|---|
| 2025.12.02 | ₩75,663 | ₩75,796 | ₩75,409 | ₩75,623 | -0.05% | 542.8만 |
|---|
| 2025.12.01 | ₩75,570 | ₩75,970 | ₩75,543 | ₩75,583 | +0.02% | 417.7만 |
|---|
| 2025.11.28 | ₩75,543 | ₩75,970 | ₩75,503 | ₩75,917 | +0.49% | 88.9만 |
|---|
| 2025.11.26 | ₩75,009 | ₩75,650 | ₩75,009 | ₩75,383 | +0.50% | 222.4만 |
|---|
| 2025.11.25 | ₩74,115 | ₩74,982 | ₩74,061 | ₩74,862 | +1.01% | 330만 |
|---|
| 2025.11.24 | ₩73,901 | ₩74,822 | ₩73,594 | ₩74,822 | +1.25% | 1529.8만 |
|---|
| 2025.11.21 | ₩72,940 | ₩74,128 | ₩72,887 | ₩73,728 | +1.08% | 412.7만 |
|---|
| 2025.11.20 | ₩74,235 | ₩74,475 | ₩72,673 | ₩72,700 | -2.07% | 707.2만 |
|---|
| 2025.11.19 | ₩73,754 | ₩74,035 | ₩73,327 | ₩73,621 | -0.18% | 322.3만 |
|---|
| 2025.11.18 | ₩73,781 | ₩74,248 | ₩73,487 | ₩73,875 | +0.13% | 774.7만 |
|---|
| 2025.11.17 | ₩74,822 | ₩74,982 | ₩73,928 | ₩74,155 | -0.89% | 321.4만 |
|---|
| 2025.11.14 | ₩74,755 | ₩75,383 | ₩74,542 | ₩74,969 | +0.29% | 273만 |
|---|
| 2025.11.13 | ₩75,690 | ₩75,970 | ₩75,049 | ₩75,129 | -0.74% | 315.6만 |
|---|
| 2025.11.12 | ₩75,596 | ₩76,023 | ₩75,596 | ₩75,903 | +0.41% | 210.1만 |
|---|
| 2025.11.11 | ₩74,996 | ₩75,610 | ₩74,942 | ₩75,556 | +0.75% | 271.4만 |
|---|
| 2025.11.10 | ₩74,675 | ₩74,982 | ₩74,315 | ₩74,876 | +0.27% | 224.4만 |
|---|
| 2025.11.07 | ₩73,955 | ₩74,382 | ₩73,688 | ₩74,368 | +0.56% | 362.5만 |
|---|
| 2025.11.06 | ₩74,342 | ₩74,569 | ₩73,955 | ₩74,008 | -0.45% | 229.4만 |
|---|
| 2025.11.05 | ₩74,222 | ₩74,715 | ₩74,155 | ₩74,488 | +0.36% | 376.4만 |
|---|
| 2025.11.04 | ₩74,061 | ₩74,475 | ₩73,995 | ₩74,222 | +0.22% | 309.2만 |
|---|
| 2025.11.03 | ₩74,862 | ₩74,862 | ₩74,061 | ₩74,582 | -0.37% | 307.2만 |
|---|
| 2025.10.31 | ₩74,782 | ₩74,956 | ₩74,395 | ₩74,715 | -0.09% | 303.4만 |
|---|
| 2025.10.30 | ₩74,542 | ₩75,062 | ₩74,475 | ₩74,515 | -0.04% | 356.7만 |
|---|
| 2025.10.29 | ₩75,316 | ₩75,316 | ₩74,555 | ₩74,876 | -0.58% | 507.3만 |
|---|
| 2025.10.28 | ₩75,743 | ₩75,743 | ₩75,329 | ₩75,329 | -0.55% | 312만 |
|---|
| 2025.10.27 | ₩75,436 | ₩75,663 | ₩75,329 | ₩75,610 | +0.23% | 164.7만 |
|---|
| 2025.10.24 | ₩75,102 | ₩75,236 | ₩75,009 | ₩75,076 | -0.04% | 204.8만 |
|---|
| 2025.10.23 | ₩74,542 | ₩74,769 | ₩74,355 | ₩74,662 | +0.16% | 212.1만 |
|---|
| 2025.10.22 | ₩74,702 | ₩74,702 | ₩74,075 | ₩74,368 | -0.45% | 391만 |
|---|
| 2025.10.21 | ₩74,662 | ₩74,942 | ₩74,595 | ₩74,729 | +0.09% | 225.8만 |
|---|
| 2025.10.20 | ₩74,008 | ₩74,662 | ₩74,008 | ₩74,542 | +0.72% | 183.7만 |
|---|
| 2025.10.17 | ₩73,234 | ₩73,808 | ₩73,154 | ₩73,714 | +0.66% | 464.7만 |
|---|
| 2025.10.16 | ₩73,875 | ₩74,008 | ₩72,914 | ₩73,194 | -0.92% | 462.6만 |
|---|
| 2025.10.15 | ₩73,834 | ₩74,302 | ₩73,207 | ₩73,808 | -0.04% | 281만 |
|---|
| 2025.10.14 | ₩72,593 | ₩73,848 | ₩72,540 | ₩73,554 | +1.32% | 375.2만 |
|---|
| 2025.10.13 | ₩72,940 | ₩73,274 | ₩72,780 | ₩73,047 | +0.15% | 272.6만 |
|---|
| 2025.10.10 | ₩74,141 | ₩74,315 | ₩72,406 | ₩72,433 | -2.30% | 619.4만 |
|---|