시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio MSCI Global Stock Market ETF 과거 주가
State Street SPDR Portfolio MSCI Global Stock Market ETF · SPGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio MSCI Global Stock Market ETF · SPGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,501 | ₩116,741 | ₩116,101 | ₩116,634 | +0.11% | 4만 |
| 2026.10.08 | ₩115,847 | ₩116,221 | ₩115,541 | ₩115,994 | +0.13% | 20.7만 |
| 2026.10.07 | ₩116,474 | ₩116,648 | ₩116,101 | ₩116,594 | +0.10% | 21.3만 |
| 2026.10.06 | ₩117,488 | ₩117,768 | ₩117,301 | ₩117,408 | -0.07% | 28.2만 |
| 2026.10.05 | ₩116,474 | ₩117,248 | ₩116,034 | ₩117,035 | +0.48% | 13.8만 |
| 2026.10.02 | ₩116,421 | ₩116,648 | ₩115,994 | ₩116,408 | -0.01% | 39.7만 |
| 2026.10.01 | ₩115,474 | ₩115,474 | ₩114,447 | ₩115,354 | -0.10% | 20.1만 |
| 2026.09.30 | ₩115,968 | ₩116,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,381 |
| -0.51% |
| 44.9만 |
| 2026.09.29 | ₩115,968 | ₩115,968 | ₩115,394 | ₩115,781 | -0.16% | 14.9만 |
|---|
| 2026.09.28 | ₩116,341 | ₩116,608 | ₩115,647 | ₩116,061 | -0.24% | 3.4만 |
|---|
| 2026.09.25 | ₩116,488 | ₩117,021 | ₩116,101 | ₩116,888 | +0.34% | 7.6만 |
|---|
| 2026.09.24 | ₩115,968 | ₩116,408 | ₩115,514 | ₩116,194 | +0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩117,368 | ₩117,368 | ₩116,274 | ₩116,394 | -0.83% | 5.2만 |
|---|
| 2026.09.22 | ₩117,662 | ₩117,942 | ₩117,381 | ₩117,795 | +0.11% | 4.8만 |
|---|
| 2026.09.21 | ₩116,621 | ₩117,688 | ₩116,621 | ₩117,488 | +0.74% | 6.2만 |
|---|
| 2026.09.18 | ₩115,887 | ₩115,887 | ₩115,341 | ₩115,861 | -0.02% | 19.1만 |
|---|
| 2026.09.17 | ₩116,234 | ₩116,234 | ₩115,701 | ₩115,968 | -0.23% | 12만 |
|---|
| 2026.09.16 | ₩115,434 | ₩115,687 | ₩113,873 | ₩114,514 | -0.80% | 3.5만 |
|---|
| 2026.09.15 | ₩115,514 | ₩115,514 | ₩114,767 | ₩114,994 | -0.45% | 5.4만 |
|---|
| 2026.09.14 | ₩115,514 | ₩116,021 | ₩115,167 | ₩115,607 | +0.08% | 3.8만 |
|---|
| 2026.09.11 | ₩116,848 | ₩116,848 | ₩116,448 | ₩116,514 | -0.29% | 4.3만 |
|---|
| 2026.09.10 | ₩115,727 | ₩115,941 | ₩115,354 | ₩115,447 | -0.24% | 4.6만 |
|---|
| 2026.09.09 | ₩116,928 | ₩117,128 | ₩116,394 | ₩116,488 | -0.38% | 5.6만 |
|---|
| 2026.09.08 | ₩117,675 | ₩117,862 | ₩117,101 | ₩117,195 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩117,461 | ₩117,835 | ₩117,368 | ₩117,648 | +0.16% | 3.3만 |
|---|
| 2026.09.03 | ₩116,995 | ₩117,808 | ₩116,821 | ₩117,648 | +0.56% | 3.9만 |
|---|
| 2026.09.02 | ₩116,074 | ₩116,541 | ₩116,061 | ₩116,394 | +0.28% | 7.2만 |
|---|
| 2026.09.01 | ₩116,234 | ₩116,474 | ₩115,514 | ₩115,834 | -0.34% | 6.2만 |
|---|
| 2026.08.31 | ₩117,141 | ₩117,141 | ₩116,434 | ₩116,634 | -0.43% | 19.5만 |
|---|
| 2026.08.28 | ₩117,862 | ₩117,902 | ₩116,875 | ₩117,021 | -0.71% | 17.6만 |
|---|
| 2026.08.27 | ₩117,248 | ₩117,715 | ₩117,181 | ₩117,488 | +0.20% | 28.6만 |
|---|
| 2026.08.26 | ₩117,128 | ₩117,301 | ₩116,768 | ₩117,021 | -0.09% | 2.4만 |
|---|
| 2026.08.25 | ₩117,208 | ₩117,275 | ₩116,701 | ₩117,275 | +0.06% | 4.7만 |
|---|
| 2026.08.24 | ₩116,835 | ₩116,835 | ₩116,474 | ₩116,661 | -0.15% | 6.7만 |
|---|
| 2026.08.21 | ₩117,075 | ₩117,381 | ₩116,915 | ₩117,115 | +0.03% | 7.8만 |
|---|
| 2026.08.20 | ₩116,594 | ₩117,035 | ₩116,354 | ₩116,474 | -0.10% | 5.9만 |
|---|
| 2026.08.19 | ₩117,288 | ₩117,408 | ₩116,875 | ₩116,941 | -0.30% | 7.6만 |
|---|
| 2026.08.18 | ₩117,221 | ₩117,221 | ₩116,621 | ₩116,688 | -0.46% | 8.9만 |
|---|
| 2026.08.17 | ₩118,088 | ₩118,369 | ₩117,862 | ₩117,928 | -0.14% | 9.4만 |
|---|
| 2026.08.14 | ₩118,262 | ₩118,502 | ₩117,888 | ₩118,102 | -0.14% | 10.6만 |
|---|
| 2026.08.13 | ₩117,955 | ₩118,462 | ₩117,555 | ₩118,235 | +0.24% | 5.3만 |
|---|
| 2026.08.12 | ₩117,875 | ₩117,875 | ₩117,542 | ₩117,688 | -0.16% | 6.2만 |
|---|
| 2026.08.11 | ₩117,488 | ₩117,608 | ₩117,008 | ₩117,141 | -0.30% | 5.4만 |
|---|
| 2026.08.10 | ₩117,261 | ₩117,461 | ₩117,088 | ₩117,288 | +0.02% | 5만 |
|---|
| 2026.08.07 | ₩117,301 | ₩117,435 | ₩116,821 | ₩117,435 | +0.11% | 9.4만 |
|---|
| 2026.08.06 | ₩116,781 | ₩117,088 | ₩116,381 | ₩116,474 | -0.26% | 20.6만 |
|---|
| 2026.08.05 | ₩117,248 | ₩117,675 | ₩116,634 | ₩116,634 | -0.52% | 9.7만 |
|---|
| 2026.08.04 | ₩115,501 | ₩117,048 | ₩115,501 | ₩116,808 | +1.13% | 4.9만 |
|---|
| 2026.08.03 | ₩113,927 | ₩114,847 | ₩113,913 | ₩114,700 | +0.68% | 5.9만 |
|---|
| 2026.07.31 | ₩113,687 | ₩113,753 | ₩112,353 | ₩113,487 | -0.18% | 4.7만 |
|---|
| 2026.07.30 | ₩112,073 | ₩113,233 | ₩112,006 | ₩113,233 | +1.04% | 7.1만 |
|---|
| 2026.07.29 | ₩112,353 | ₩112,766 | ₩110,899 | ₩110,912 | -1.28% | 24.7만 |
|---|
| 2026.07.28 | ₩112,126 | ₩112,726 | ₩111,712 | ₩112,419 | +0.26% | 9만 |
|---|
| 2026.07.27 | ₩113,233 | ₩113,567 | ₩112,073 | ₩112,499 | -0.65% | 27.1만 |
|---|
| 2026.07.24 | ₩112,566 | ₩113,140 | ₩112,153 | ₩112,459 | -0.09% | 23.2만 |
|---|
| 2026.07.23 | ₩112,713 | ₩113,140 | ₩112,113 | ₩112,406 | -0.27% | 8.4만 |
|---|
| 2026.07.22 | ₩113,487 | ₩114,060 | ₩113,487 | ₩113,740 | +0.22% | 5.1만 |
|---|
| 2026.07.21 | ₩113,086 | ₩113,873 | ₩112,953 | ₩113,833 | +0.66% | 8.4만 |
|---|
| 2026.07.20 | ₩113,220 | ₩113,326 | ₩112,313 | ₩112,419 | -0.71% | 4.1만 |
|---|
| 2026.07.17 | ₩112,406 | ₩113,260 | ₩112,126 | ₩112,766 | +0.32% | 4.7만 |
|---|
| 2026.07.16 | ₩113,860 | ₩114,167 | ₩113,366 | ₩113,673 | -0.16% | 4.8만 |
|---|
| 2026.07.15 | ₩114,407 | ₩114,700 | ₩113,633 | ₩114,434 | +0.02% | 18만 |
|---|
| 2026.07.14 | ₩113,887 | ₩114,447 | ₩113,833 | ₩114,033 | +0.13% | 6.7만 |
|---|
| 2026.07.13 | ₩113,913 | ₩114,273 | ₩113,246 | ₩113,473 | -0.39% | 4.7만 |
|---|
| 2026.07.10 | ₩114,447 | ₩114,794 | ₩113,660 | ₩114,727 | +0.24% | 8.5만 |
|---|
| 2026.07.09 | ₩113,807 | ₩114,487 | ₩113,673 | ₩114,247 | +0.39% | 12.6만 |
|---|
| 2026.07.08 | ₩112,806 | ₩113,366 | ₩112,219 | ₩113,326 | +0.46% | 5.6만 |
|---|
| 2026.07.07 | ₩114,420 | ₩114,420 | ₩113,393 | ₩113,687 | -0.64% | 7.5만 |
|---|
| 2026.07.06 | ₩114,260 | ₩114,994 | ₩114,260 | ₩114,740 | +0.42% | 150.3만 |
|---|
| 2026.07.02 | ₩114,127 | ₩114,740 | ₩112,726 | ₩113,513 | -0.54% | 5.5만 |
|---|
| 2026.07.01 | ₩113,660 | ₩114,247 | ₩113,340 | ₩113,513 | -0.13% | 256.5만 |
|---|
| 2026.06.30 | ₩113,567 | ₩114,487 | ₩113,433 | ₩114,273 | +0.62% | 8.1만 |
|---|
| 2026.06.29 | ₩112,886 | ₩113,527 | ₩112,059 | ₩113,446 | +0.50% | 69.3만 |
|---|
| 2026.06.26 | ₩112,006 | ₩112,886 | ₩111,606 | ₩112,259 | +0.23% | 257.9만 |
|---|
| 2026.06.25 | ₩113,286 | ₩113,500 | ₩112,193 | ₩112,780 | -0.45% | 12.7만 |
|---|
| 2026.06.24 | ₩112,633 | ₩113,153 | ₩112,059 | ₩112,353 | -0.25% | 3.7만 |
|---|
| 2026.06.23 | ₩112,433 | ₩113,286 | ₩112,433 | ₩112,486 | +0.05% | 8.2만 |
|---|
| 2026.06.22 | ₩115,141 | ₩115,327 | ₩114,594 | ₩114,607 | -0.46% | 7.8만 |
|---|
| 2026.06.18 | ₩115,007 | ₩115,047 | ₩114,500 | ₩114,820 | -0.16% | 7.2만 |
|---|
| 2026.06.17 | ₩115,141 | ₩115,354 | ₩113,420 | ₩113,593 | -1.34% | 28만 |
|---|
| 2026.06.16 | ₩115,127 | ₩115,447 | ₩114,554 | ₩114,714 | -0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩115,247 | ₩115,541 | ₩115,060 | ₩115,234 | -0.01% | 5.9만 |
|---|
| 2026.06.12 | ₩113,260 | ₩113,940 | ₩112,646 | ₩113,500 | +0.21% | 7.9만 |
|---|
| 2026.06.11 | ₩110,939 | ₩113,100 | ₩110,659 | ₩112,766 | +1.65% | 6.8만 |
|---|
| 2026.06.10 | ₩111,179 | ₩112,126 | ₩110,192 | ₩110,192 | -0.89% | 10.9만 |
|---|
| 2026.06.09 | ₩113,313 | ₩113,713 | ₩109,578 | ₩112,086 | -1.08% | 12.5만 |
|---|
| 2026.06.08 | ₩112,820 | ₩113,033 | ₩112,019 | ₩112,259 | -0.50% | 15.5만 |
|---|
| 2026.06.05 | ₩114,273 | ₩114,273 | ₩111,392 | ₩111,712 | -2.24% | 13.1만 |
|---|
| 2026.06.04 | ₩114,420 | ₩115,434 | ₩114,380 | ₩115,261 | +0.73% | 36.6만 |
|---|
| 2026.06.03 | ₩115,101 | ₩115,247 | ₩114,540 | ₩114,607 | -0.43% | 98.7만 |
|---|
| 2026.06.02 | ₩115,087 | ₩115,714 | ₩115,087 | ₩115,607 | +0.45% | 10만 |
|---|
| 2026.06.01 | ₩114,540 | ₩115,367 | ₩114,394 | ₩115,074 | +0.47% | 19.7만 |
|---|
| 2026.05.29 | ₩115,687 | ₩115,834 | ₩115,314 | ₩115,594 | -0.08% | 6.9만 |
|---|
| 2026.05.28 | ₩114,527 | ₩115,514 | ₩114,434 | ₩115,421 | +0.78% | 5.3만 |
|---|
| 2026.05.27 | ₩115,114 | ₩115,114 | ₩114,500 | ₩114,807 | -0.27% | 16만 |
|---|
| 2026.05.26 | ₩114,700 | ₩115,154 | ₩114,607 | ₩114,954 | +0.22% | 8.4만 |
|---|
| 2026.05.22 | ₩113,793 | ₩114,073 | ₩113,460 | ₩113,460 | -0.29% | 9.6만 |
|---|
| 2026.05.21 | ₩112,419 | ₩113,767 | ₩112,273 | ₩113,406 | +0.88% | 9.3만 |
|---|
| 2026.05.20 | ₩111,806 | ₩112,993 | ₩111,606 | ₩112,900 | +0.98% | 26.8만 |
|---|
| 2026.05.19 | ₩111,646 | ₩112,113 | ₩111,072 | ₩111,446 | -0.18% | 12.4만 |
|---|
| 2026.05.18 | ₩112,700 | ₩112,700 | ₩111,459 | ₩112,259 | -0.39% | 12.6만 |
|---|
| 2026.05.15 | ₩112,566 | ₩112,726 | ₩112,113 | ₩112,153 | -0.37% | 34.2만 |
|---|
| 2026.05.14 | ₩113,660 | ₩114,367 | ₩113,580 | ₩114,007 | +0.31% | 16.4만 |
|---|
| 2026.05.13 | ₩113,020 | ₩113,767 | ₩112,633 | ₩113,660 | +0.57% | 13.7만 |
|---|
| 2026.05.12 | ₩112,633 | ₩112,966 | ₩111,779 | ₩112,860 | +0.20% | 7.2만 |
|---|
| 2026.05.11 | ₩113,340 | ₩113,620 | ₩113,273 | ₩113,393 | +0.05% | 4.7만 |
|---|
| 2026.05.08 | ₩113,206 | ₩113,500 | ₩112,940 | ₩113,180 | -0.02% | 15.9만 |
|---|
| 2026.05.07 | ₩113,313 | ₩113,313 | ₩112,153 | ₩112,246 | -0.94% | 12.3만 |
|---|
| 2026.05.06 | ₩112,446 | ₩113,380 | ₩112,446 | ₩113,366 | +0.82% | 28.5만 |
|---|
| 2026.05.05 | ₩110,819 | ₩111,259 | ₩110,632 | ₩111,072 | +0.23% | 7.8만 |
|---|
| 2026.05.04 | ₩110,272 | ₩110,792 | ₩109,578 | ₩110,058 | -0.19% | 6.5만 |
|---|
| 2026.05.01 | ₩110,619 | ₩111,219 | ₩110,552 | ₩110,552 | -0.06% | 3.9만 |
|---|
| 2026.04.30 | ₩109,418 | ₩110,592 | ₩109,138 | ₩110,392 | +0.89% | 9만 |
|---|
| 2026.04.29 | ₩109,058 | ₩109,058 | ₩108,231 | ₩108,778 | -0.26% | 7만 |
|---|
| 2026.04.28 | ₩108,951 | ₩109,218 | ₩108,631 | ₩108,911 | -0.04% | 8.3만 |
|---|
| 2026.04.27 | ₩109,672 | ₩109,885 | ₩109,338 | ₩109,378 | -0.27% | 19.1만 |
|---|
| 2026.04.24 | ₩109,418 | ₩109,752 | ₩109,005 | ₩109,565 | +0.13% | 21.5만 |
|---|
| 2026.04.23 | ₩109,191 | ₩109,632 | ₩107,951 | ₩108,751 | -0.40% | 11.2만 |
|---|
| 2026.04.22 | ₩109,405 | ₩109,712 | ₩109,271 | ₩109,632 | +0.21% | 11.4만 |
|---|
| 2026.04.21 | ₩109,752 | ₩109,992 | ₩108,391 | ₩108,671 | -0.98% | 8.3만 |
|---|
| 2026.04.20 | ₩109,632 | ₩109,965 | ₩109,325 | ₩109,778 | +0.13% | 20.9만 |
|---|
| 2026.04.17 | ₩109,938 | ₩110,579 | ₩109,778 | ₩110,112 | +0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩108,618 | ₩109,018 | ₩108,258 | ₩108,685 | +0.06% | 25.7만 |
|---|
| 2026.04.15 | ₩108,164 | ₩108,551 | ₩107,831 | ₩108,524 | +0.33% | 12.2만 |
|---|
| 2026.04.14 | ₩107,417 | ₩108,084 | ₩107,377 | ₩108,044 | +0.58% | 7.5만 |
|---|
| 2026.04.13 | ₩105,457 | ₩106,910 | ₩105,296 | ₩106,817 | +1.29% | 11.2만 |
|---|
| 2026.04.10 | ₩106,324 | ₩106,324 | ₩105,603 | ₩105,990 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩105,190 | ₩106,110 | ₩104,896 | ₩105,950 | +0.72% | 9만 |
|---|
| 2026.04.08 | ₩105,910 | ₩106,230 | ₩104,790 | ₩105,603 | -0.29% | 5.3만 |
|---|
| 2026.04.07 | ₩101,775 | ₩102,389 | ₩100,948 | ₩102,375 | +0.59% | 10.4만 |
|---|
| 2026.04.06 | ₩101,842 | ₩102,402 | ₩101,748 | ₩102,255 | +0.41% | 10.2만 |
|---|
| 2026.04.02 | ₩100,028 | ₩102,015 | ₩100,028 | ₩101,748 | +1.72% | 7.8만 |
|---|
| 2026.04.01 | ₩102,015 | ₩102,575 | ₩101,655 | ₩101,935 | -0.08% | 34.5만 |
|---|
| 2026.03.31 | ₩99,041 | ₩101,028 | ₩99,001 | ₩100,988 | +1.97% | 12만 |
|---|
| 2026.03.30 | ₩99,067 | ₩99,067 | ₩97,533 | ₩97,853 | -1.23% | 10.5만 |
|---|
| 2026.03.27 | ₩99,321 | ₩99,414 | ₩98,054 | ₩98,267 | -1.06% | 15만 |
|---|
| 2026.03.26 | ₩100,495 | ₩101,055 | ₩99,534 | ₩99,601 | -0.89% | 20.5만 |
|---|
| 2026.03.25 | ₩101,655 | ₩102,229 | ₩101,175 | ₩101,642 | -0.01% | 13.9만 |
|---|
| 2026.03.24 | ₩100,054 | ₩101,241 | ₩99,934 | ₩100,735 | +0.68% | 88.6만 |
|---|
| 2026.03.23 | ₩100,895 | ₩102,055 | ₩100,495 | ₩101,041 | +0.15% | 7.5만 |
|---|
| 2026.03.20 | ₩101,028 | ₩101,055 | ₩98,881 | ₩99,361 | -1.65% | 12.5만 |
|---|
| 2026.03.19 | ₩100,468 | ₩101,935 | ₩100,348 | ₩101,522 | +1.05% | 16.7만 |
|---|
| 2026.03.18 | ₩102,669 | ₩102,922 | ₩101,562 | ₩101,682 | -0.96% | 12.9만 |
|---|
| 2026.03.17 | ₩103,416 | ₩103,669 | ₩103,096 | ₩103,269 | -0.14% | 14.3만 |
|---|
| 2026.03.16 | ₩102,629 | ₩103,042 | ₩102,389 | ₩102,789 | +0.16% | 7.3만 |
|---|
| 2026.03.13 | ₩102,575 | ₩103,189 | ₩101,188 | ₩101,375 | -1.17% | 125.3만 |
|---|
| 2026.03.12 | ₩103,136 | ₩103,202 | ₩102,095 | ₩102,189 | -0.92% | 77.1만 |
|---|
| 2026.03.11 | ₩104,283 | ₩104,496 | ₩103,602 | ₩104,176 | -0.10% | 11.5만 |
|---|
| 2026.03.10 | ₩104,269 | ₩105,497 | ₩103,923 | ₩104,389 | +0.12% | 35.9만 |
|---|
| 2026.03.09 | ₩101,988 | ₩104,283 | ₩101,388 | ₩104,243 | +2.21% | 104만 |
|---|
| 2026.03.06 | ₩102,989 | ₩103,616 | ₩102,415 | ₩103,122 | +0.13% | 8.3만 |
|---|
| 2026.03.05 | ₩104,696 | ₩105,323 | ₩103,416 | ₩104,416 | -0.27% | 9.1만 |
|---|
| 2026.03.04 | ₩104,830 | ₩105,830 | ₩104,670 | ₩105,363 | +0.51% | 78.3만 |
|---|
| 2026.03.03 | ₩104,016 | ₩105,216 | ₩102,789 | ₩104,509 | +0.47% | 13.2만 |
|---|
| 2026.03.02 | ₩106,177 | ₩107,231 | ₩105,737 | ₩106,924 | +0.70% | 36.5만 |
|---|
| 2026.02.27 | ₩107,431 | ₩107,644 | ₩107,057 | ₩107,617 | +0.17% | 19.5만 |
|---|
| 2026.02.26 | ₩108,351 | ₩108,351 | ₩107,057 | ₩107,818 | -0.49% | 58.3만 |
|---|
| 2026.02.25 | ₩107,831 | ₩108,298 | ₩107,671 | ₩108,124 | +0.27% | 24.1만 |
|---|
| 2026.02.24 | ₩106,577 | ₩107,497 | ₩106,270 | ₩107,377 | +0.75% | 30.1만 |
|---|
| 2026.02.23 | ₩107,084 | ₩107,791 | ₩106,204 | ₩106,550 | -0.50% | 10.1만 |
|---|
| 2026.02.20 | ₩106,310 | ₩107,391 | ₩105,977 | ₩107,364 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩106,217 | ₩106,670 | ₩106,083 | ₩106,497 | +0.26% | 30.9만 |
|---|
| 2026.02.18 | ₩106,577 | ₩107,351 | ₩106,510 | ₩106,844 | +0.25% | 24만 |
|---|
| 2026.02.17 | ₩105,803 | ₩106,617 | ₩105,070 | ₩106,324 | +0.49% | 37.7만 |
|---|
| 2026.02.13 | ₩106,097 | ₩106,724 | ₩105,430 | ₩106,270 | +0.16% | 24.8만 |
|---|
| 2026.02.12 | ₩107,884 | ₩108,044 | ₩106,003 | ₩106,070 | -1.68% | 21.3만 |
|---|
| 2026.02.11 | ₩108,031 | ₩108,031 | ₩107,044 | ₩107,671 | -0.33% | 6.1만 |
|---|
| 2026.02.10 | ₩107,684 | ₩107,831 | ₩107,324 | ₩107,324 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩106,457 | ₩107,591 | ₩106,217 | ₩107,471 | +0.95% | 7.5만 |
|---|
| 2026.02.06 | ₩105,190 | ₩106,577 | ₩105,190 | ₩106,470 | +1.22% | 5.2만 |
|---|
| 2026.02.05 | ₩104,656 | ₩105,110 | ₩104,029 | ₩104,216 | -0.42% | 5.1만 |
|---|
| 2026.02.04 | ₩106,404 | ₩106,470 | ₩104,923 | ₩105,563 | -0.79% | 7.9만 |
|---|
| 2026.02.03 | ₩106,364 | ₩106,644 | ₩105,003 | ₩105,977 | -0.36% | 7.6만 |
|---|
| 2026.02.02 | ₩105,323 | ₩106,337 | ₩105,030 | ₩106,204 | +0.84% | 5.3만 |
|---|
| 2026.01.30 | ₩106,017 | ₩106,417 | ₩105,030 | ₩105,523 | -0.47% | 68.3만 |
|---|
| 2026.01.29 | ₩107,084 | ₩107,084 | ₩105,216 | ₩106,537 | -0.51% | 12.5만 |
|---|
| 2026.01.28 | ₩106,897 | ₩106,897 | ₩106,164 | ₩106,524 | -0.35% | 5.1만 |
|---|
| 2026.01.27 | ₩106,244 | ₩106,764 | ₩106,190 | ₩106,564 | +0.30% | 7.6만 |
|---|
| 2026.01.26 | ₩105,657 | ₩105,950 | ₩105,657 | ₩105,763 | +0.10% | 9.5만 |
|---|
| 2026.01.23 | ₩104,976 | ₩105,443 | ₩104,576 | ₩105,350 | +0.36% | 8.2만 |
|---|
| 2026.01.22 | ₩105,083 | ₩105,510 | ₩104,936 | ₩105,243 | +0.15% | 12만 |
|---|
| 2026.01.21 | ₩103,896 | ₩104,923 | ₩103,589 | ₩104,563 | +0.64% | 10.6만 |
|---|
| 2026.01.20 | ₩103,589 | ₩104,349 | ₩103,269 | ₩103,349 | -0.23% | 76.6만 |
|---|
| 2026.01.16 | ₩105,590 | ₩105,590 | ₩104,976 | ₩105,283 | -0.29% | 17.3만 |
|---|
| 2026.01.15 | ₩105,523 | ₩105,670 | ₩105,136 | ₩105,163 | -0.34% | 34.5만 |
|---|
| 2026.01.14 | ₩104,803 | ₩105,016 | ₩104,323 | ₩104,936 | +0.13% | 14.8만 |
|---|
| 2026.01.13 | ₩105,377 | ₩105,377 | ₩104,683 | ₩104,950 | -0.41% | 4.2만 |
|---|
| 2026.01.12 | ₩104,656 | ₩105,390 | ₩104,656 | ₩105,337 | +0.65% | 9.8만 |
|---|
| 2026.01.09 | ₩104,443 | ₩104,950 | ₩104,443 | ₩104,883 | +0.42% | 6.9만 |
|---|
| 2026.01.08 | ₩103,789 | ₩104,203 | ₩103,789 | ₩104,176 | +0.37% | 6.2만 |
|---|
| 2026.01.07 | ₩104,496 | ₩104,590 | ₩104,016 | ₩104,016 | -0.46% | 4.2만 |
|---|
| 2026.01.06 | ₩104,176 | ₩104,616 | ₩104,136 | ₩104,576 | +0.38% | 7.4만 |
|---|
| 2026.01.05 | ₩103,509 | ₩104,109 | ₩103,309 | ₩104,043 | +0.52% | 5.6만 |
|---|
| 2026.01.02 | ₩103,109 | ₩103,256 | ₩102,522 | ₩103,122 | +0.01% | 23만 |
|---|
| 2025.12.31 | ₩103,056 | ₩103,056 | ₩102,309 | ₩102,322 | -0.71% | 3.5만 |
|---|
| 2025.12.30 | ₩103,216 | ₩103,216 | ₩102,936 | ₩102,962 | -0.25% | 13.5만 |
|---|
| 2025.12.29 | ₩103,042 | ₩103,282 | ₩102,829 | ₩103,082 | +0.04% | 9.1만 |
|---|
| 2025.12.26 | ₩103,509 | ₩103,509 | ₩103,216 | ₩103,416 | -0.09% | 6.7만 |
|---|
| 2025.12.24 | ₩103,042 | ₩103,429 | ₩102,976 | ₩103,349 | +0.30% | 5.5만 |
|---|
| 2025.12.23 | ₩102,669 | ₩103,162 | ₩102,615 | ₩103,162 | +0.48% | 3.4만 |
|---|
| 2025.12.22 | ₩102,522 | ₩102,855 | ₩102,389 | ₩102,695 | +0.17% | 9.6만 |
|---|
| 2025.12.19 | ₩101,602 | ₩102,229 | ₩101,602 | ₩102,095 | +0.49% | 6.8만 |
|---|
| 2025.12.18 | ₩101,335 | ₩101,735 | ₩101,068 | ₩101,282 | -0.05% | 45.3만 |
|---|
| 2025.12.17 | ₩101,495 | ₩101,588 | ₩100,388 | ₩100,521 | -0.96% | 9.8만 |
|---|
| 2025.12.16 | ₩101,882 | ₩101,882 | ₩101,001 | ₩101,522 | -0.35% | 12만 |
|---|
| 2025.12.15 | ₩102,695 | ₩102,695 | ₩101,762 | ₩101,908 | -0.77% | 4.6만 |
|---|
| 2025.12.12 | ₩103,042 | ₩103,042 | ₩101,575 | ₩101,948 | -1.06% | 5.9만 |
|---|
| 2025.12.11 | ₩102,295 | ₩102,936 | ₩102,068 | ₩102,922 | +0.61% | 6만 |
|---|
| 2025.12.10 | ₩101,602 | ₩102,789 | ₩101,602 | ₩102,535 | +0.92% | 4.3만 |
|---|
| 2025.12.09 | ₩101,628 | ₩101,962 | ₩101,295 | ₩101,655 | +0.03% | 6.1만 |
|---|
| 2025.12.08 | ₩102,215 | ₩102,215 | ₩101,508 | ₩101,722 | -0.48% | 5.3만 |
|---|
| 2025.12.05 | ₩102,229 | ₩102,482 | ₩101,868 | ₩102,068 | -0.16% | 6.2만 |
|---|
| 2025.12.04 | ₩102,015 | ₩102,015 | ₩101,548 | ₩101,962 | -0.05% | 4.8만 |
|---|
| 2025.12.03 | ₩101,175 | ₩101,762 | ₩101,135 | ₩101,655 | +0.47% | 5.1만 |
|---|
| 2025.12.02 | ₩101,482 | ₩101,482 | ₩100,948 | ₩101,241 | -0.24% | 8.5만 |
|---|
| 2025.12.01 | ₩100,988 | ₩101,428 | ₩100,988 | ₩101,041 | +0.05% | 6.6만 |
|---|
| 2025.11.28 | ₩101,135 | ₩101,468 | ₩101,081 | ₩101,415 | +0.28% | 1.2만 |
|---|
| 2025.11.26 | ₩100,628 | ₩101,201 | ₩100,521 | ₩101,055 | +0.42% | 5.2만 |
|---|
| 2025.11.25 | ₩99,174 | ₩100,228 | ₩98,734 | ₩100,188 | +1.02% | 5.7만 |
|---|
| 2025.11.24 | ₩99,534 | ₩100,441 | ₩99,374 | ₩100,308 | +0.78% | 5.7만 |
|---|
| 2025.11.21 | ₩98,480 | ₩99,748 | ₩98,000 | ₩99,147 | +0.68% | 4.7만 |
|---|
| 2025.11.20 | ₩100,921 | ₩101,228 | ₩98,054 | ₩98,214 | -2.68% | 8.8만 |
|---|
| 2025.11.19 | ₩99,387 | ₩100,228 | ₩99,227 | ₩99,801 | +0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩99,441 | ₩100,014 | ₩98,854 | ₩99,561 | +0.12% | 24.4만 |
|---|
| 2025.11.17 | ₩100,948 | ₩101,348 | ₩99,828 | ₩100,334 | -0.61% | 4.5만 |
|---|
| 2025.11.14 | ₩100,254 | ₩101,842 | ₩100,174 | ₩101,362 | +1.10% | 6.2만 |
|---|
| 2025.11.13 | ₩102,562 | ₩102,655 | ₩101,241 | ₩101,428 | -1.11% | 4.4만 |
|---|
| 2025.11.12 | ₩103,096 | ₩103,176 | ₩102,789 | ₩103,042 | -0.05% | 8.5만 |
|---|
| 2025.11.11 | ₩102,442 | ₩102,896 | ₩102,215 | ₩102,842 | +0.39% | 13.4만 |
|---|
| 2025.11.10 | ₩101,975 | ₩102,589 | ₩101,522 | ₩102,509 | +0.52% | 12.8만 |
|---|
| 2025.11.07 | ₩100,401 | ₩101,055 | ₩99,748 | ₩100,988 | +0.58% | 3.2만 |
|---|
| 2025.11.06 | ₩101,575 | ₩101,655 | ₩100,628 | ₩100,855 | -0.71% | 4.2만 |
|---|
| 2025.11.05 | ₩101,255 | ₩102,149 | ₩101,228 | ₩101,855 | +0.59% | 5.5만 |
|---|
| 2025.11.04 | ₩101,375 | ₩101,855 | ₩101,055 | ₩101,215 | -0.16% | 6.4만 |
|---|
| 2025.11.03 | ₩102,869 | ₩102,869 | ₩101,975 | ₩102,509 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩102,709 | ₩102,789 | ₩101,868 | ₩102,375 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩102,562 | ₩102,815 | ₩102,189 | ₩102,229 | -0.33% | 4.5만 |
|---|
| 2025.10.29 | ₩103,509 | ₩103,509 | ₩102,549 | ₩102,962 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩102,936 | ₩103,309 | ₩102,789 | ₩103,189 | +0.25% | 3.7만 |
|---|
| 2025.10.27 | ₩102,589 | ₩102,949 | ₩102,522 | ₩102,949 | +0.35% | 13.3만 |
|---|
| 2025.10.24 | ₩101,735 | ₩102,055 | ₩101,722 | ₩101,908 | +0.17% | 3.4만 |
|---|
| 2025.10.23 | ₩100,721 | ₩101,268 | ₩100,641 | ₩101,148 | +0.42% | 3.6만 |
|---|
| 2025.10.22 | ₩100,961 | ₩101,175 | ₩99,881 | ₩100,615 | -0.34% | 6.9만 |
|---|
| 2025.10.21 | ₩101,268 | ₩101,268 | ₩100,841 | ₩100,921 | -0.34% | 9.5만 |
|---|
| 2025.10.20 | ₩100,841 | ₩101,402 | ₩100,495 | ₩101,322 | +0.48% | 3.6만 |
|---|
| 2025.10.17 | ₩99,921 | ₩100,348 | ₩99,521 | ₩100,241 | +0.32% | 2.9만 |
|---|
| 2025.10.16 | ₩100,708 | ₩100,841 | ₩99,561 | ₩99,961 | -0.74% | 7.3만 |
|---|
| 2025.10.15 | ₩100,348 | ₩100,841 | ₩99,668 | ₩100,281 | -0.07% | 9만 |
|---|
| 2025.10.14 | ₩98,627 | ₩100,094 | ₩98,414 | ₩99,654 | +1.04% | 6.2만 |
|---|
| 2025.10.13 | ₩99,227 | ₩99,788 | ₩99,227 | ₩99,654 | +0.43% | 4만 |
|---|
| 2025.10.10 | ₩100,695 | ₩100,961 | ₩98,094 | ₩98,094 | -2.58% | 10.7만 |
|---|