시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF 과거 주가
State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF · SPTM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF · SPTM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,560 | ₩126,123 | ₩125,412 | ₩125,975 | +0.33% | 27.5만 |
| 2026.10.08 | ₩125,265 | ₩125,694 | ₩124,702 | ₩125,238 | -0.02% | 40.7만 |
| 2026.10.07 | ₩125,466 | ₩125,814 | ₩125,131 | ₩125,721 | +0.20% | 31.7만 |
| 2026.10.06 | ₩125,989 | ₩126,551 | ₩125,989 | ₩126,163 | +0.14% | 35.4만 |
| 2026.10.05 | ₩124,675 | ₩125,761 | ₩124,675 | ₩125,439 | +0.61% | 31.3만 |
| 2026.10.02 | ₩124,769 | ₩125,144 | ₩124,314 | ₩124,649 | -0.10% | 42.8만 |
| 2026.10.01 | ₩123,724 | ₩123,952 | ₩122,866 | ₩123,670 | -0.04% | 123.8만 |
| 2026.09.30 | ₩124,126 | ₩124,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,349 |
| -0.63% |
| 52.5만 |
| 2026.09.29 | ₩124,180 | ₩124,180 | ₩123,389 | ₩123,697 | -0.39% | 72.1만 |
|---|
| 2026.09.28 | ₩124,314 | ₩124,541 | ₩123,644 | ₩123,938 | -0.30% | 71.1만 |
|---|
| 2026.09.25 | ₩124,421 | ₩125,010 | ₩124,099 | ₩124,876 | +0.37% | 42만 |
|---|
| 2026.09.24 | ₩123,684 | ₩124,488 | ₩123,590 | ₩124,233 | +0.44% | 48.2만 |
|---|
| 2026.09.23 | ₩125,144 | ₩125,185 | ₩124,166 | ₩124,367 | -0.62% | 42.8만 |
|---|
| 2026.09.22 | ₩125,292 | ₩125,546 | ₩125,118 | ₩125,265 | -0.02% | 37.6만 |
|---|
| 2026.09.21 | ₩124,166 | ₩125,453 | ₩124,126 | ₩125,238 | +0.86% | 40.4만 |
|---|
| 2026.09.18 | ₩123,791 | ₩123,804 | ₩123,215 | ₩123,764 | -0.02% | 33.8만 |
|---|
| 2026.09.17 | ₩123,831 | ₩123,831 | ₩123,309 | ₩123,684 | -0.12% | 40만 |
|---|
| 2026.09.16 | ₩123,268 | ₩123,577 | ₩121,634 | ₩122,371 | -0.73% | 55만 |
|---|
| 2026.09.15 | ₩123,322 | ₩123,322 | ₩122,706 | ₩122,907 | -0.34% | 33.2만 |
|---|
| 2026.09.14 | ₩123,215 | ₩123,885 | ₩123,000 | ₩123,456 | +0.20% | 70.1만 |
|---|
| 2026.09.11 | ₩124,099 | ₩124,354 | ₩123,952 | ₩124,019 | -0.06% | 31.7만 |
|---|
| 2026.09.10 | ₩123,041 | ₩123,389 | ₩122,826 | ₩123,027 | -0.01% | 31.5만 |
|---|
| 2026.09.09 | ₩124,113 | ₩124,113 | ₩123,577 | ₩123,751 | -0.29% | 27.8만 |
|---|
| 2026.09.08 | ₩124,997 | ₩124,997 | ₩124,287 | ₩124,367 | -0.50% | 33.6만 |
|---|
| 2026.09.04 | ₩125,319 | ₩125,439 | ₩124,917 | ₩125,144 | -0.14% | 43.7만 |
|---|
| 2026.09.03 | ₩124,742 | ₩125,667 | ₩124,622 | ₩125,520 | +0.62% | 35.2만 |
|---|
| 2026.09.02 | ₩123,724 | ₩124,448 | ₩123,724 | ₩124,233 | +0.41% | 77.1만 |
|---|
| 2026.09.01 | ₩123,818 | ₩124,193 | ₩123,335 | ₩123,670 | -0.12% | 30.3만 |
|---|
| 2026.08.31 | ₩124,635 | ₩124,756 | ₩124,220 | ₩124,515 | -0.10% | 33.6만 |
|---|
| 2026.08.28 | ₩125,506 | ₩125,935 | ₩124,836 | ₩124,957 | -0.44% | 33.5만 |
|---|
| 2026.08.27 | ₩124,997 | ₩125,520 | ₩124,742 | ₩125,345 | +0.28% | 272.2만 |
|---|
| 2026.08.26 | ₩124,340 | ₩124,769 | ₩124,247 | ₩124,582 | +0.19% | 33.5만 |
|---|
| 2026.08.25 | ₩124,541 | ₩124,689 | ₩124,099 | ₩124,528 | -0.01% | 34.5만 |
|---|
| 2026.08.24 | ₩124,434 | ₩124,434 | ₩124,005 | ₩124,180 | -0.20% | 28.7만 |
|---|
| 2026.08.21 | ₩124,595 | ₩124,850 | ₩124,300 | ₩124,541 | -0.04% | 25.7만 |
|---|
| 2026.08.20 | ₩124,595 | ₩124,917 | ₩123,952 | ₩124,005 | -0.47% | 29.5만 |
|---|
| 2026.08.19 | ₩125,372 | ₩125,654 | ₩124,957 | ₩125,051 | -0.26% | 31.8만 |
|---|
| 2026.08.18 | ₩125,198 | ₩125,238 | ₩124,769 | ₩124,850 | -0.28% | 34.5만 |
|---|
| 2026.08.17 | ₩126,350 | ₩126,350 | ₩125,761 | ₩125,761 | -0.47% | 36만 |
|---|
| 2026.08.14 | ₩126,685 | ₩126,752 | ₩126,216 | ₩126,350 | -0.26% | 31.1만 |
|---|
| 2026.08.13 | ₩126,136 | ₩126,793 | ₩126,056 | ₩126,551 | +0.33% | 36.8만 |
|---|
| 2026.08.12 | ₩126,002 | ₩126,002 | ₩125,506 | ₩125,694 | -0.24% | 33.3만 |
|---|
| 2026.08.11 | ₩125,975 | ₩125,975 | ₩125,225 | ₩125,386 | -0.47% | 29.7만 |
|---|
| 2026.08.10 | ₩125,640 | ₩126,056 | ₩125,573 | ₩125,747 | +0.09% | 33만 |
|---|
| 2026.08.07 | ₩125,466 | ₩125,908 | ₩125,238 | ₩125,814 | +0.28% | 30.1만 |
|---|
| 2026.08.06 | ₩125,211 | ₩125,573 | ₩124,863 | ₩124,970 | -0.19% | 36.2만 |
|---|
| 2026.08.05 | ₩126,243 | ₩126,364 | ₩125,185 | ₩125,225 | -0.81% | 57.6만 |
|---|
| 2026.08.04 | ₩123,791 | ₩125,841 | ₩123,791 | ₩125,520 | +1.40% | 86.9만 |
|---|
| 2026.08.03 | ₩121,861 | ₩123,429 | ₩121,861 | ₩123,309 | +1.19% | 43.9만 |
|---|
| 2026.07.31 | ₩121,272 | ₩121,875 | ₩120,106 | ₩121,580 | +0.25% | 34.3만 |
|---|
| 2026.07.30 | ₩120,012 | ₩120,897 | ₩119,664 | ₩120,830 | +0.68% | 37.3만 |
|---|
| 2026.07.29 | ₩120,602 | ₩120,977 | ₩118,820 | ₩118,846 | -1.46% | 49.7만 |
|---|
| 2026.07.28 | ₩120,361 | ₩121,017 | ₩120,012 | ₩120,749 | +0.32% | 37.1만 |
|---|
| 2026.07.27 | ₩121,312 | ₩121,433 | ₩119,905 | ₩120,414 | -0.74% | 41만 |
|---|
| 2026.07.24 | ₩120,253 | ₩121,111 | ₩120,119 | ₩120,347 | +0.08% | 60.5만 |
|---|
| 2026.07.23 | ₩120,347 | ₩120,910 | ₩119,744 | ₩120,213 | -0.11% | 39.8만 |
|---|
| 2026.07.22 | ₩121,607 | ₩122,076 | ₩121,567 | ₩121,634 | +0.02% | 57.9만 |
|---|
| 2026.07.21 | ₩121,446 | ₩121,915 | ₩121,111 | ₩121,781 | +0.28% | 39.9만 |
|---|
| 2026.07.20 | ₩121,607 | ₩121,861 | ₩120,722 | ₩120,776 | -0.68% | 47.3만 |
|---|
| 2026.07.17 | ₩120,736 | ₩121,674 | ₩120,642 | ₩120,990 | +0.21% | 62.8만 |
|---|
| 2026.07.16 | ₩122,464 | ₩122,799 | ₩121,754 | ₩122,196 | -0.22% | 48.9만 |
|---|
| 2026.07.15 | ₩122,598 | ₩122,907 | ₩122,062 | ₩122,719 | +0.10% | 31.7만 |
|---|
| 2026.07.14 | ₩122,250 | ₩122,531 | ₩121,875 | ₩122,304 | +0.04% | 38.6만 |
|---|
| 2026.07.13 | ₩122,464 | ₩122,639 | ₩121,674 | ₩121,861 | -0.49% | 40만 |
|---|
| 2026.07.10 | ₩122,290 | ₩122,840 | ₩121,701 | ₩122,759 | +0.38% | 56.1만 |
|---|
| 2026.07.09 | ₩121,540 | ₩122,371 | ₩121,312 | ₩122,290 | +0.62% | 33.1만 |
|---|
| 2026.07.08 | ₩121,031 | ₩121,339 | ₩120,294 | ₩121,232 | +0.17% | 45.5만 |
|---|
| 2026.07.07 | ₩122,103 | ₩122,223 | ₩121,325 | ₩121,647 | -0.37% | 38.5만 |
|---|
| 2026.07.06 | ₩121,928 | ₩122,451 | ₩121,741 | ₩122,263 | +0.27% | 37.8만 |
|---|
| 2026.07.02 | ₩121,794 | ₩122,357 | ₩120,495 | ₩121,325 | -0.39% | 43.1만 |
|---|
| 2026.07.01 | ₩121,312 | ₩122,103 | ₩121,004 | ₩121,446 | +0.11% | 38.9만 |
|---|
| 2026.06.30 | ₩120,763 | ₩121,888 | ₩120,763 | ₩121,660 | +0.74% | 38.9만 |
|---|
| 2026.06.29 | ₩120,119 | ₩120,843 | ₩119,356 | ₩120,803 | +0.57% | 91.1만 |
|---|
| 2026.06.26 | ₩118,873 | ₩120,066 | ₩118,645 | ₩119,222 | +0.29% | 48.4만 |
|---|
| 2026.06.25 | ₩120,414 | ₩120,481 | ₩119,047 | ₩119,557 | -0.71% | 70.5만 |
|---|
| 2026.06.24 | ₩119,691 | ₩120,535 | ₩119,101 | ₩119,463 | -0.19% | 71만 |
|---|
| 2026.06.23 | ₩119,342 | ₩120,401 | ₩119,262 | ₩119,503 | +0.13% | 38.8만 |
|---|
| 2026.06.22 | ₩121,567 | ₩122,022 | ₩120,964 | ₩121,098 | -0.39% | 41.6만 |
|---|
| 2026.06.18 | ₩121,902 | ₩122,036 | ₩121,366 | ₩121,821 | -0.07% | 45.6만 |
|---|
| 2026.06.17 | ₩122,223 | ₩122,344 | ₩120,280 | ₩120,548 | -1.37% | 72만 |
|---|
| 2026.06.16 | ₩122,759 | ₩122,933 | ₩122,022 | ₩122,089 | -0.55% | 47.2만 |
|---|
| 2026.06.15 | ₩122,371 | ₩123,121 | ₩122,371 | ₩122,746 | +0.31% | 53.7만 |
|---|
| 2026.06.12 | ₩120,588 | ₩121,245 | ₩119,798 | ₩120,789 | +0.17% | 77.7만 |
|---|
| 2026.06.11 | ₩118,619 | ₩120,468 | ₩118,016 | ₩120,173 | +1.31% | 78.2만 |
|---|
| 2026.06.10 | ₩119,275 | ₩120,160 | ₩118,042 | ₩118,056 | -1.02% | 70.1만 |
|---|
| 2026.06.09 | ₩120,843 | ₩121,486 | ₩117,573 | ₩119,945 | -0.74% | 78만 |
|---|
| 2026.06.08 | ₩120,749 | ₩121,138 | ₩120,052 | ₩120,186 | -0.47% | 45.8만 |
|---|
| 2026.06.05 | ₩122,143 | ₩122,277 | ₩119,570 | ₩119,825 | -1.90% | 48.9만 |
|---|
| 2026.06.04 | ₩122,143 | ₩123,188 | ₩122,116 | ₩122,974 | +0.68% | 42만 |
|---|
| 2026.06.03 | ₩123,108 | ₩123,188 | ₩122,397 | ₩122,451 | -0.53% | 46.5만 |
|---|
| 2026.06.02 | ₩122,880 | ₩123,443 | ₩122,866 | ₩123,282 | +0.33% | 57.6만 |
|---|
| 2026.06.01 | ₩122,598 | ₩123,362 | ₩122,464 | ₩123,041 | +0.36% | 52.2만 |
|---|
| 2026.05.29 | ₩122,719 | ₩123,054 | ₩122,531 | ₩122,786 | +0.05% | 38.3만 |
|---|
| 2026.05.28 | ₩121,754 | ₩122,598 | ₩121,647 | ₩122,478 | +0.59% | 47.8만 |
|---|
| 2026.05.27 | ₩122,009 | ₩122,076 | ₩121,553 | ₩121,888 | -0.10% | 45.2만 |
|---|
| 2026.05.26 | ₩121,687 | ₩122,143 | ₩121,567 | ₩121,875 | +0.15% | 31.1만 |
|---|
| 2026.05.22 | ₩121,057 | ₩121,553 | ₩120,897 | ₩121,071 | +0.01% | 46만 |
|---|
| 2026.05.21 | ₩119,784 | ₩120,816 | ₩119,624 | ₩120,562 | +0.65% | 54.3만 |
|---|
| 2026.05.20 | ₩119,262 | ₩120,347 | ₩119,061 | ₩120,280 | +0.85% | 86.8만 |
|---|
| 2026.05.19 | ₩119,141 | ₩119,624 | ₩118,659 | ₩118,967 | -0.15% | 59.2만 |
|---|
| 2026.05.18 | ₩120,079 | ₩120,307 | ₩119,021 | ₩119,771 | -0.26% | 68.7만 |
|---|
| 2026.05.15 | ₩120,361 | ₩120,521 | ₩119,717 | ₩119,878 | -0.40% | 44.8만 |
|---|
| 2026.05.14 | ₩120,776 | ₩121,607 | ₩120,709 | ₩121,352 | +0.48% | 33.1만 |
|---|
| 2026.05.13 | ₩119,972 | ₩120,696 | ₩119,423 | ₩120,454 | +0.40% | 36.6만 |
|---|
| 2026.05.12 | ₩119,784 | ₩119,959 | ₩118,833 | ₩119,851 | +0.06% | 56.8만 |
|---|
| 2026.05.11 | ₩119,744 | ₩120,361 | ₩119,744 | ₩120,066 | +0.27% | 75.2만 |
|---|
| 2026.05.08 | ₩119,516 | ₩119,972 | ₩119,423 | ₩119,878 | +0.30% | 37.5만 |
|---|
| 2026.05.07 | ₩119,543 | ₩119,704 | ₩118,672 | ₩118,940 | -0.50% | 49.3만 |
|---|
| 2026.05.06 | ₩118,592 | ₩119,503 | ₩118,458 | ₩119,409 | +0.69% | 43.8만 |
|---|
| 2026.05.05 | ₩117,332 | ₩117,962 | ₩117,332 | ₩117,734 | +0.34% | 46.4만 |
|---|
| 2026.05.04 | ₩117,051 | ₩117,480 | ₩116,300 | ₩116,769 | -0.24% | 54.3만 |
|---|
| 2026.05.01 | ₩117,426 | ₩117,908 | ₩117,198 | ₩117,198 | -0.19% | 52만 |
|---|
| 2026.04.30 | ₩116,207 | ₩117,104 | ₩115,630 | ₩116,917 | +0.61% | 49.9만 |
|---|
| 2026.04.29 | ₩115,684 | ₩115,845 | ₩115,202 | ₩115,751 | +0.06% | 67만 |
|---|
| 2026.04.28 | ₩115,778 | ₩116,046 | ₩115,443 | ₩115,791 | +0.01% | 50만 |
|---|
| 2026.04.27 | ₩116,019 | ₩116,461 | ₩115,979 | ₩116,381 | +0.31% | 46.5만 |
|---|
| 2026.04.24 | ₩115,751 | ₩116,300 | ₩115,416 | ₩116,233 | +0.42% | 53.7만 |
|---|
| 2026.04.23 | ₩115,590 | ₩115,965 | ₩114,344 | ₩115,376 | -0.19% | 85.5만 |
|---|
| 2026.04.22 | ₩115,590 | ₩115,818 | ₩115,389 | ₩115,805 | +0.19% | 43.9만 |
|---|
| 2026.04.21 | ₩115,724 | ₩115,939 | ₩114,491 | ₩114,706 | -0.88% | 133.8만 |
|---|
| 2026.04.20 | ₩115,403 | ₩115,617 | ₩115,068 | ₩115,456 | +0.05% | 71.2만 |
|---|
| 2026.04.17 | ₩114,934 | ₩116,032 | ₩114,893 | ₩115,644 | +0.62% | 109.4만 |
|---|
| 2026.04.16 | ₩114,116 | ₩114,357 | ₩113,714 | ₩114,143 | +0.02% | 71.6만 |
|---|
| 2026.04.15 | ₩113,285 | ₩113,969 | ₩113,071 | ₩113,862 | +0.51% | 48.2만 |
|---|
| 2026.04.14 | ₩112,146 | ₩113,138 | ₩112,093 | ₩113,098 | +0.85% | 50.8만 |
|---|
| 2026.04.13 | ₩110,404 | ₩111,838 | ₩110,270 | ₩111,825 | +1.29% | 82.7만 |
|---|
| 2026.04.10 | ₩111,034 | ₩111,128 | ₩110,552 | ₩110,659 | -0.34% | 48.3만 |
|---|
| 2026.04.09 | ₩110,056 | ₩111,007 | ₩109,828 | ₩110,806 | +0.68% | 135.4만 |
|---|
| 2026.04.08 | ₩110,297 | ₩110,310 | ₩109,480 | ₩110,163 | -0.12% | 85.9만 |
|---|
| 2026.04.07 | ₩107,068 | ₩107,470 | ₩106,143 | ₩107,429 | +0.34% | 110.1만 |
|---|
| 2026.04.06 | ₩106,920 | ₩107,456 | ₩106,813 | ₩107,336 | +0.39% | 104.4만 |
|---|
| 2026.04.02 | ₩105,393 | ₩107,242 | ₩105,138 | ₩106,893 | +1.42% | 78.2만 |
|---|
| 2026.04.01 | ₩106,572 | ₩107,322 | ₩106,424 | ₩106,746 | +0.16% | 105.6만 |
|---|
| 2026.03.31 | ₩104,146 | ₩106,143 | ₩103,972 | ₩105,942 | +1.72% | 182.5만 |
|---|
| 2026.03.30 | ₩104,347 | ₩104,388 | ₩102,565 | ₩102,994 | -1.30% | 138.4만 |
|---|
| 2026.03.27 | ₩104,709 | ₩104,709 | ₩103,208 | ₩103,396 | -1.25% | 130.4만 |
|---|
| 2026.03.26 | ₩106,277 | ₩106,733 | ₩105,111 | ₩105,138 | -1.07% | 134.5만 |
|---|
| 2026.03.25 | ₩107,295 | ₩107,657 | ₩106,545 | ₩107,001 | -0.27% | 95.4만 |
|---|
| 2026.03.24 | ₩106,009 | ₩107,001 | ₩105,795 | ₩106,411 | +0.38% | 99.2만 |
|---|
| 2026.03.23 | ₩107,027 | ₩107,872 | ₩106,451 | ₩106,652 | -0.35% | 248.8만 |
|---|
| 2026.03.20 | ₩107,188 | ₩107,188 | ₩105,178 | ₩105,768 | -1.33% | 167.4만 |
|---|
| 2026.03.19 | ₩106,826 | ₩107,912 | ₩106,585 | ₩107,389 | +0.53% | 373.7만 |
|---|
| 2026.03.18 | ₩108,729 | ₩108,930 | ₩107,590 | ₩107,617 | -1.02% | 138.9만 |
|---|
| 2026.03.17 | ₩109,305 | ₩109,681 | ₩108,984 | ₩109,104 | -0.18% | 97.7만 |
|---|
| 2026.03.16 | ₩108,662 | ₩109,265 | ₩108,501 | ₩108,783 | +0.11% | 93.5만 |
|---|
| 2026.03.13 | ₩108,796 | ₩109,305 | ₩107,550 | ₩107,684 | -1.02% | 213.7만 |
|---|
| 2026.03.12 | ₩109,158 | ₩109,198 | ₩108,260 | ₩108,287 | -0.80% | 110만 |
|---|
| 2026.03.11 | ₩110,163 | ₩110,565 | ₩109,506 | ₩110,016 | -0.13% | 98.6만 |
|---|
| 2026.03.10 | ₩110,270 | ₩111,208 | ₩109,788 | ₩110,136 | -0.12% | 159.4만 |
|---|
| 2026.03.09 | ₩108,367 | ₩110,619 | ₩107,697 | ₩110,364 | +1.84% | 257.3만 |
|---|
| 2026.03.06 | ₩109,614 | ₩110,002 | ₩108,970 | ₩109,453 | -0.15% | 182.6만 |
|---|
| 2026.03.05 | ₩111,114 | ₩111,704 | ₩110,029 | ₩110,994 | -0.11% | 157.5만 |
|---|
| 2026.03.04 | ₩111,222 | ₩111,959 | ₩110,779 | ₩111,664 | +0.40% | 109만 |
|---|
| 2026.03.03 | ₩110,056 | ₩111,289 | ₩109,131 | ₩110,913 | +0.78% | 253.8만 |
|---|
| 2026.03.02 | ₩110,672 | ₩112,307 | ₩110,565 | ₩111,972 | +1.17% | 157.9만 |
|---|
| 2026.02.27 | ₩111,315 | ₩111,945 | ₩111,141 | ₩111,851 | +0.48% | 113.5만 |
|---|
| 2026.02.26 | ₩113,017 | ₩113,017 | ₩111,597 | ₩112,441 | -0.51% | 326.8만 |
|---|
| 2026.02.25 | ₩112,508 | ₩113,031 | ₩112,441 | ₩112,923 | +0.37% | 65.9만 |
|---|
| 2026.02.24 | ₩111,168 | ₩112,186 | ₩110,900 | ₩112,026 | +0.77% | 80.6만 |
|---|
| 2026.02.23 | ₩112,213 | ₩112,481 | ₩110,873 | ₩111,208 | -0.90% | 82.1만 |
|---|
| 2026.02.20 | ₩111,289 | ₩112,535 | ₩111,248 | ₩112,468 | +1.06% | 113.7만 |
|---|
| 2026.02.19 | ₩111,543 | ₩111,892 | ₩111,155 | ₩111,637 | +0.08% | 83만 |
|---|
| 2026.02.18 | ₩111,637 | ₩112,387 | ₩111,356 | ₩111,932 | +0.26% | 65.6만 |
|---|
| 2026.02.17 | ₩110,967 | ₩111,691 | ₩110,217 | ₩111,342 | +0.34% | 104.6만 |
|---|
| 2026.02.13 | ₩111,141 | ₩111,918 | ₩110,444 | ₩111,168 | +0.02% | 73.7만 |
|---|
| 2026.02.12 | ₩113,205 | ₩113,392 | ₩110,900 | ₩111,047 | -1.91% | 61.9만 |
|---|
| 2026.02.11 | ₩113,500 | ₩113,647 | ₩112,334 | ₩112,749 | -0.66% | 58.1만 |
|---|
| 2026.02.10 | ₩113,299 | ₩113,513 | ₩112,776 | ₩112,843 | -0.40% | 46.1만 |
|---|
| 2026.02.09 | ₩112,401 | ₩113,406 | ₩112,240 | ₩113,124 | +0.64% | 44.8만 |
|---|
| 2026.02.06 | ₩111,007 | ₩112,856 | ₩111,007 | ₩112,615 | +1.45% | 66.5만 |
|---|
| 2026.02.05 | ₩110,860 | ₩111,356 | ₩110,109 | ₩110,391 | -0.42% | 110.8만 |
|---|
| 2026.02.04 | ₩112,361 | ₩112,521 | ₩110,980 | ₩111,677 | -0.61% | 179.1만 |
|---|
| 2026.02.03 | ₩113,205 | ₩113,285 | ₩111,235 | ₩112,160 | -0.92% | 78.1만 |
|---|
| 2026.02.02 | ₩112,026 | ₩113,272 | ₩111,972 | ₩113,004 | +0.87% | 76.7만 |
|---|
| 2026.01.30 | ₩112,361 | ₩112,776 | ₩111,637 | ₩112,374 | +0.01% | 84.3만 |
|---|
| 2026.01.29 | ₩113,138 | ₩113,218 | ₩111,315 | ₩112,816 | -0.28% | 91만 |
|---|
| 2026.01.28 | ₩113,285 | ₩113,406 | ₩112,789 | ₩112,977 | -0.27% | 73.7만 |
|---|
| 2026.01.27 | ₩112,843 | ₩113,205 | ₩112,749 | ₩113,098 | +0.23% | 53.2만 |
|---|
| 2026.01.26 | ₩112,280 | ₩112,843 | ₩112,280 | ₩112,669 | +0.35% | 46.3만 |
|---|
| 2026.01.23 | ₩112,039 | ₩112,414 | ₩111,892 | ₩112,133 | +0.08% | 33.8만 |
|---|
| 2026.01.22 | ₩112,320 | ₩112,562 | ₩111,905 | ₩112,173 | -0.13% | 47.1만 |
|---|
| 2026.01.21 | ₩110,659 | ₩112,160 | ₩110,444 | ₩111,610 | +0.86% | 270.6만 |
|---|
| 2026.01.20 | ₩110,954 | ₩111,436 | ₩110,136 | ₩110,310 | -0.58% | 105.9만 |
|---|
| 2026.01.16 | ₩112,923 | ₩112,923 | ₩112,307 | ₩112,548 | -0.33% | 50.9만 |
|---|
| 2026.01.15 | ₩112,937 | ₩113,151 | ₩112,495 | ₩112,629 | -0.27% | 45.1만 |
|---|
| 2026.01.14 | ₩112,307 | ₩112,414 | ₩111,583 | ₩112,253 | -0.05% | 49.5만 |
|---|
| 2026.01.13 | ₩112,990 | ₩113,111 | ₩112,374 | ₩112,776 | -0.19% | 57만 |
|---|
| 2026.01.12 | ₩112,253 | ₩113,071 | ₩112,186 | ₩112,923 | +0.60% | 60.3만 |
|---|
| 2026.01.09 | ₩112,186 | ₩112,937 | ₩111,972 | ₩112,803 | +0.55% | 113.8만 |
|---|
| 2026.01.08 | ₩111,851 | ₩112,186 | ₩111,664 | ₩112,026 | +0.16% | 55.9만 |
|---|
| 2026.01.07 | ₩112,387 | ₩112,642 | ₩111,918 | ₩111,959 | -0.38% | 60.3만 |
|---|
| 2026.01.06 | ₩111,650 | ₩112,441 | ₩111,637 | ₩112,361 | +0.64% | 60.1만 |
|---|
| 2026.01.05 | ₩111,356 | ₩111,892 | ₩111,356 | ₩111,610 | +0.23% | 64.6만 |
|---|
| 2026.01.02 | ₩111,141 | ₩111,342 | ₩110,284 | ₩110,806 | -0.30% | 103만 |
|---|
| 2025.12.31 | ₩111,382 | ₩111,436 | ₩110,525 | ₩110,552 | -0.75% | 34.8만 |
|---|
| 2025.12.30 | ₩111,516 | ₩111,664 | ₩111,356 | ₩111,369 | -0.13% | 41만 |
|---|
| 2025.12.29 | ₩111,516 | ₩111,811 | ₩111,289 | ₩111,583 | +0.06% | 42.3만 |
|---|
| 2025.12.26 | ₩112,052 | ₩112,173 | ₩111,798 | ₩111,985 | -0.06% | 31.8만 |
|---|
| 2025.12.24 | ₩111,624 | ₩112,079 | ₩111,597 | ₩111,985 | +0.32% | 40.5만 |
|---|
| 2025.12.23 | ₩110,967 | ₩111,650 | ₩110,967 | ₩111,624 | +0.59% | 49.5만 |
|---|
| 2025.12.22 | ₩110,980 | ₩111,262 | ₩110,860 | ₩111,195 | +0.19% | 51.2만 |
|---|
| 2025.12.19 | ₩110,163 | ₩110,887 | ₩110,163 | ₩110,779 | +0.56% | 49.7만 |
|---|
| 2025.12.18 | ₩110,069 | ₩110,511 | ₩109,587 | ₩109,815 | -0.23% | 75.5만 |
|---|
| 2025.12.17 | ₩110,337 | ₩110,404 | ₩108,997 | ₩109,051 | -1.17% | 76.8만 |
|---|
| 2025.12.16 | ₩110,257 | ₩110,565 | ₩109,587 | ₩110,230 | -0.02% | 76.1만 |
|---|
| 2025.12.15 | ₩111,302 | ₩111,302 | ₩110,310 | ₩110,511 | -0.71% | 71.1만 |
|---|
| 2025.12.12 | ₩111,717 | ₩111,878 | ₩110,324 | ₩110,686 | -0.92% | 77만 |
|---|
| 2025.12.11 | ₩111,222 | ₩111,932 | ₩110,820 | ₩111,892 | +0.60% | 259.2만 |
|---|
| 2025.12.10 | ₩110,619 | ₩111,825 | ₩110,511 | ₩111,597 | +0.88% | 109.8만 |
|---|
| 2025.12.09 | ₩110,712 | ₩111,155 | ₩110,686 | ₩110,712 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩111,329 | ₩111,329 | ₩110,511 | ₩110,820 | -0.46% | 53.3만 |
|---|
| 2025.12.05 | ₩111,181 | ₩111,610 | ₩111,007 | ₩111,181 | 0.00% | 41.6만 |
|---|
| 2025.12.04 | ₩111,128 | ₩111,128 | ₩110,525 | ₩110,954 | -0.16% | 112.2만 |
|---|
| 2025.12.03 | ₩110,270 | ₩111,034 | ₩110,217 | ₩110,846 | +0.52% | 36.2만 |
|---|
| 2025.12.02 | ₩110,538 | ₩110,793 | ₩110,123 | ₩110,458 | -0.07% | 102만 |
|---|
| 2025.12.01 | ₩110,042 | ₩110,753 | ₩110,042 | ₩110,257 | +0.19% | 136만 |
|---|
| 2025.11.28 | ₩110,431 | ₩110,833 | ₩110,404 | ₩110,779 | +0.32% | 19.3만 |
|---|
| 2025.11.26 | ₩109,882 | ₩110,552 | ₩109,801 | ₩110,190 | +0.28% | 35.2만 |
|---|
| 2025.11.25 | ₩108,327 | ₩109,627 | ₩107,778 | ₩109,493 | +1.08% | 47.1만 |
|---|
| 2025.11.24 | ₩107,389 | ₩108,555 | ₩107,215 | ₩108,354 | +0.90% | 64.2만 |
|---|
| 2025.11.21 | ₩105,996 | ₩107,684 | ₩105,446 | ₩106,786 | +0.75% | 109.1만 |
|---|
| 2025.11.20 | ₩108,930 | ₩109,332 | ₩105,540 | ₩105,607 | -3.05% | 96.2만 |
|---|
| 2025.11.19 | ₩106,987 | ₩108,019 | ₩106,666 | ₩107,295 | +0.29% | 45.5만 |
|---|
| 2025.11.18 | ₩107,121 | ₩107,671 | ₩106,183 | ₩106,867 | -0.24% | 93.4만 |
|---|
| 2025.11.17 | ₩108,488 | ₩109,051 | ₩107,188 | ₩107,684 | -0.74% | 47.9만 |
|---|
| 2025.11.14 | ₩107,711 | ₩109,399 | ₩107,496 | ₩108,769 | +0.98% | 58.8만 |
|---|
| 2025.11.13 | ₩110,163 | ₩110,257 | ₩108,595 | ₩108,877 | -1.17% | 79만 |
|---|
| 2025.11.12 | ₩110,873 | ₩110,980 | ₩110,351 | ₩110,672 | -0.18% | 36.5만 |
|---|
| 2025.11.11 | ₩110,083 | ₩110,712 | ₩109,975 | ₩110,592 | +0.46% | 42.3만 |
|---|
| 2025.11.10 | ₩109,721 | ₩110,498 | ₩109,372 | ₩110,364 | +0.59% | 78.4만 |
|---|
| 2025.11.07 | ₩108,099 | ₩108,756 | ₩107,148 | ₩108,756 | +0.61% | 98.3만 |
|---|
| 2025.11.06 | ₩109,600 | ₩109,721 | ₩108,287 | ₩108,568 | -0.94% | 68.1만 |
|---|
| 2025.11.05 | ₩109,319 | ₩110,257 | ₩109,171 | ₩109,707 | +0.36% | 43.8만 |
|---|
| 2025.11.04 | ₩109,386 | ₩110,029 | ₩109,198 | ₩109,292 | -0.09% | 58.9만 |
|---|
| 2025.11.03 | ₩110,967 | ₩110,967 | ₩110,002 | ₩110,619 | -0.31% | 51.8만 |
|---|
| 2025.10.31 | ₩110,860 | ₩110,860 | ₩109,922 | ₩110,377 | -0.44% | 76.6만 |
|---|
| 2025.10.30 | ₩110,619 | ₩111,034 | ₩110,029 | ₩110,029 | -0.53% | 92.3만 |
|---|
| 2025.10.29 | ₩111,436 | ₩111,650 | ₩110,565 | ₩111,248 | -0.17% | 74.4만 |
|---|
| 2025.10.28 | ₩111,382 | ₩111,543 | ₩110,940 | ₩111,262 | -0.11% | 65.9만 |
|---|
| 2025.10.27 | ₩110,726 | ₩111,114 | ₩110,645 | ₩111,088 | +0.33% | 36.5만 |
|---|
| 2025.10.24 | ₩109,694 | ₩110,069 | ₩109,667 | ₩109,801 | +0.10% | 40.8만 |
|---|
| 2025.10.23 | ₩108,367 | ₩109,131 | ₩108,314 | ₩108,944 | +0.53% | 59.7만 |
|---|
| 2025.10.22 | ₩109,024 | ₩109,024 | ₩107,604 | ₩108,300 | -0.66% | 74.2만 |
|---|
| 2025.10.21 | ₩108,917 | ₩109,145 | ₩108,635 | ₩108,890 | -0.02% | 50.3만 |
|---|
| 2025.10.20 | ₩108,166 | ₩108,997 | ₩108,166 | ₩108,863 | +0.64% | 42.2만 |
|---|
| 2025.10.17 | ₩106,893 | ₩107,912 | ₩106,746 | ₩107,671 | +0.73% | 72.5만 |
|---|
| 2025.10.16 | ₩108,166 | ₩108,421 | ₩106,585 | ₩107,121 | -0.97% | 75만 |
|---|
| 2025.10.15 | ₩108,233 | ₩108,756 | ₩106,934 | ₩107,885 | -0.32% | 54.9만 |
|---|
| 2025.10.14 | ₩106,491 | ₩108,006 | ₩105,942 | ₩107,456 | +0.91% | 73.8만 |
|---|
| 2025.10.13 | ₩107,121 | ₩107,724 | ₩106,947 | ₩107,496 | +0.35% | 47.9만 |
|---|
| 2025.10.10 | ₩108,890 | ₩109,225 | ₩105,781 | ₩105,821 | -2.82% | 104.3만 |
|---|