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 | ₩125,066 | ₩125,627 | ₩124,919 | ₩125,480 | +0.33% | 27.5만 |
| 2026.10.08 | ₩124,772 | ₩125,200 | ₩124,212 | ₩124,746 | -0.02% | 40.7만 |
| 2026.10.07 | ₩124,973 | ₩125,320 | ₩124,639 | ₩125,226 | +0.20% | 31.7만 |
| 2026.10.06 | ₩125,493 | ₩126,054 | ₩125,493 | ₩125,667 | +0.14% | 35.4만 |
| 2026.10.05 | ₩124,185 | ₩125,266 | ₩124,185 | ₩124,946 | +0.61% | 31.3만 |
| 2026.10.02 | ₩124,279 | ₩124,652 | ₩123,825 | ₩124,158 | -0.10% | 42.8만 |
| 2026.10.01 | ₩123,237 | ₩123,464 | ₩122,383 | ₩123,184 | -0.04% | 123.8만 |
| 2026.09.30 | ₩123,638 | ₩124,012 | ₩122,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,864 |
| -0.63% |
| 52.5만 |
| 2026.09.29 | ₩123,691 | ₩123,691 | ₩122,904 | ₩123,211 | -0.39% | 72.1만 |
|---|
| 2026.09.28 | ₩123,825 | ₩124,052 | ₩123,157 | ₩123,451 | -0.30% | 71.1만 |
|---|
| 2026.09.25 | ₩123,932 | ₩124,519 | ₩123,611 | ₩124,385 | +0.37% | 42만 |
|---|
| 2026.09.24 | ₩123,197 | ₩123,998 | ₩123,104 | ₩123,745 | +0.44% | 48.2만 |
|---|
| 2026.09.23 | ₩124,652 | ₩124,692 | ₩123,678 | ₩123,878 | -0.62% | 42.8만 |
|---|
| 2026.09.22 | ₩124,799 | ₩125,053 | ₩124,626 | ₩124,772 | -0.02% | 37.6만 |
|---|
| 2026.09.21 | ₩123,678 | ₩124,959 | ₩123,638 | ₩124,746 | +0.86% | 40.4만 |
|---|
| 2026.09.18 | ₩123,304 | ₩123,318 | ₩122,730 | ₩123,278 | -0.02% | 33.8만 |
|---|
| 2026.09.17 | ₩123,344 | ₩123,344 | ₩122,824 | ₩123,197 | -0.12% | 40만 |
|---|
| 2026.09.16 | ₩122,784 | ₩123,091 | ₩121,155 | ₩121,889 | -0.73% | 55만 |
|---|
| 2026.09.15 | ₩122,837 | ₩122,837 | ₩122,223 | ₩122,423 | -0.34% | 33.2만 |
|---|
| 2026.09.14 | ₩122,730 | ₩123,398 | ₩122,517 | ₩122,971 | +0.20% | 70.1만 |
|---|
| 2026.09.11 | ₩123,611 | ₩123,865 | ₩123,464 | ₩123,531 | -0.06% | 31.7만 |
|---|
| 2026.09.10 | ₩122,557 | ₩122,904 | ₩122,343 | ₩122,543 | -0.01% | 31.5만 |
|---|
| 2026.09.09 | ₩123,625 | ₩123,625 | ₩123,091 | ₩123,264 | -0.29% | 27.8만 |
|---|
| 2026.09.08 | ₩124,505 | ₩124,505 | ₩123,798 | ₩123,878 | -0.50% | 33.6만 |
|---|
| 2026.09.04 | ₩124,826 | ₩124,946 | ₩124,425 | ₩124,652 | -0.14% | 43.7만 |
|---|
| 2026.09.03 | ₩124,252 | ₩125,173 | ₩124,132 | ₩125,026 | +0.62% | 35.2만 |
|---|
| 2026.09.02 | ₩123,237 | ₩123,958 | ₩123,237 | ₩123,745 | +0.41% | 77.1만 |
|---|
| 2026.09.01 | ₩123,331 | ₩123,705 | ₩122,850 | ₩123,184 | -0.12% | 30.3만 |
|---|
| 2026.08.31 | ₩124,145 | ₩124,265 | ₩123,731 | ₩124,025 | -0.10% | 33.6만 |
|---|
| 2026.08.28 | ₩125,013 | ₩125,440 | ₩124,345 | ₩124,465 | -0.44% | 33.5만 |
|---|
| 2026.08.27 | ₩124,505 | ₩125,026 | ₩124,252 | ₩124,853 | +0.28% | 272.2만 |
|---|
| 2026.08.26 | ₩123,851 | ₩124,279 | ₩123,758 | ₩124,092 | +0.19% | 33.5만 |
|---|
| 2026.08.25 | ₩124,052 | ₩124,198 | ₩123,611 | ₩124,038 | -0.01% | 34.5만 |
|---|
| 2026.08.24 | ₩123,945 | ₩123,945 | ₩123,518 | ₩123,691 | -0.20% | 28.7만 |
|---|
| 2026.08.21 | ₩124,105 | ₩124,359 | ₩123,811 | ₩124,052 | -0.04% | 25.7만 |
|---|
| 2026.08.20 | ₩124,105 | ₩124,425 | ₩123,464 | ₩123,518 | -0.47% | 29.5만 |
|---|
| 2026.08.19 | ₩124,879 | ₩125,160 | ₩124,465 | ₩124,559 | -0.26% | 31.8만 |
|---|
| 2026.08.18 | ₩124,706 | ₩124,746 | ₩124,279 | ₩124,359 | -0.28% | 34.5만 |
|---|
| 2026.08.17 | ₩125,854 | ₩125,854 | ₩125,266 | ₩125,266 | -0.47% | 36만 |
|---|
| 2026.08.14 | ₩126,187 | ₩126,254 | ₩125,720 | ₩125,854 | -0.26% | 31.1만 |
|---|
| 2026.08.13 | ₩125,640 | ₩126,294 | ₩125,560 | ₩126,054 | +0.33% | 36.8만 |
|---|
| 2026.08.12 | ₩125,507 | ₩125,507 | ₩125,013 | ₩125,200 | -0.24% | 33.3만 |
|---|
| 2026.08.11 | ₩125,480 | ₩125,480 | ₩124,732 | ₩124,893 | -0.47% | 29.7만 |
|---|
| 2026.08.10 | ₩125,146 | ₩125,560 | ₩125,079 | ₩125,253 | +0.09% | 33만 |
|---|
| 2026.08.07 | ₩124,973 | ₩125,413 | ₩124,746 | ₩125,320 | +0.28% | 30.1만 |
|---|
| 2026.08.06 | ₩124,719 | ₩125,079 | ₩124,372 | ₩124,479 | -0.19% | 36.2만 |
|---|
| 2026.08.05 | ₩125,747 | ₩125,867 | ₩124,692 | ₩124,732 | -0.81% | 57.6만 |
|---|
| 2026.08.04 | ₩123,304 | ₩125,346 | ₩123,304 | ₩125,026 | +1.40% | 86.9만 |
|---|
| 2026.08.03 | ₩121,382 | ₩122,944 | ₩121,382 | ₩122,824 | +1.19% | 43.9만 |
|---|
| 2026.07.31 | ₩120,795 | ₩121,396 | ₩119,634 | ₩121,102 | +0.25% | 34.3만 |
|---|
| 2026.07.30 | ₩119,540 | ₩120,421 | ₩119,193 | ₩120,354 | +0.68% | 37.3만 |
|---|
| 2026.07.29 | ₩120,128 | ₩120,501 | ₩118,352 | ₩118,379 | -1.46% | 49.7만 |
|---|
| 2026.07.28 | ₩119,887 | ₩120,541 | ₩119,540 | ₩120,274 | +0.32% | 37.1만 |
|---|
| 2026.07.27 | ₩120,835 | ₩120,955 | ₩119,433 | ₩119,941 | -0.74% | 41만 |
|---|
| 2026.07.24 | ₩119,780 | ₩120,635 | ₩119,647 | ₩119,874 | +0.08% | 60.5만 |
|---|
| 2026.07.23 | ₩119,874 | ₩120,434 | ₩119,273 | ₩119,740 | -0.11% | 39.8만 |
|---|
| 2026.07.22 | ₩121,129 | ₩121,596 | ₩121,089 | ₩121,155 | +0.02% | 57.9만 |
|---|
| 2026.07.21 | ₩120,968 | ₩121,436 | ₩120,635 | ₩121,302 | +0.28% | 39.9만 |
|---|
| 2026.07.20 | ₩121,129 | ₩121,382 | ₩120,248 | ₩120,301 | -0.68% | 47.3만 |
|---|
| 2026.07.17 | ₩120,261 | ₩121,195 | ₩120,168 | ₩120,515 | +0.21% | 62.8만 |
|---|
| 2026.07.16 | ₩121,983 | ₩122,316 | ₩121,275 | ₩121,716 | -0.22% | 48.9만 |
|---|
| 2026.07.15 | ₩122,116 | ₩122,423 | ₩121,582 | ₩122,236 | +0.10% | 31.7만 |
|---|
| 2026.07.14 | ₩121,769 | ₩122,050 | ₩121,396 | ₩121,823 | +0.04% | 38.6만 |
|---|
| 2026.07.13 | ₩121,983 | ₩122,156 | ₩121,195 | ₩121,382 | -0.49% | 40만 |
|---|
| 2026.07.10 | ₩121,809 | ₩122,357 | ₩121,222 | ₩122,276 | +0.38% | 56.1만 |
|---|
| 2026.07.09 | ₩121,062 | ₩121,889 | ₩120,835 | ₩121,809 | +0.62% | 33.1만 |
|---|
| 2026.07.08 | ₩120,555 | ₩120,862 | ₩119,821 | ₩120,755 | +0.17% | 45.5만 |
|---|
| 2026.07.07 | ₩121,622 | ₩121,743 | ₩120,848 | ₩121,169 | -0.37% | 38.5만 |
|---|
| 2026.07.06 | ₩121,449 | ₩121,969 | ₩121,262 | ₩121,783 | +0.27% | 37.8만 |
|---|
| 2026.07.02 | ₩121,315 | ₩121,876 | ₩120,021 | ₩120,848 | -0.39% | 43.1만 |
|---|
| 2026.07.01 | ₩120,835 | ₩121,622 | ₩120,528 | ₩120,968 | +0.11% | 38.9만 |
|---|
| 2026.06.30 | ₩120,288 | ₩121,409 | ₩120,288 | ₩121,182 | +0.74% | 38.9만 |
|---|
| 2026.06.29 | ₩119,647 | ₩120,368 | ₩118,886 | ₩120,328 | +0.57% | 91.1만 |
|---|
| 2026.06.26 | ₩118,406 | ₩119,594 | ₩118,179 | ₩118,753 | +0.29% | 48.4만 |
|---|
| 2026.06.25 | ₩119,941 | ₩120,007 | ₩118,579 | ₩119,086 | -0.71% | 70.5만 |
|---|
| 2026.06.24 | ₩119,220 | ₩120,061 | ₩118,633 | ₩118,993 | -0.19% | 71만 |
|---|
| 2026.06.23 | ₩118,873 | ₩119,927 | ₩118,793 | ₩119,033 | +0.13% | 38.8만 |
|---|
| 2026.06.22 | ₩121,089 | ₩121,542 | ₩120,488 | ₩120,621 | -0.39% | 41.6만 |
|---|
| 2026.06.18 | ₩121,422 | ₩121,556 | ₩120,888 | ₩121,342 | -0.07% | 45.6만 |
|---|
| 2026.06.17 | ₩121,743 | ₩121,863 | ₩119,807 | ₩120,074 | -1.37% | 72만 |
|---|
| 2026.06.16 | ₩122,276 | ₩122,450 | ₩121,542 | ₩121,609 | -0.55% | 47.2만 |
|---|
| 2026.06.15 | ₩121,889 | ₩122,637 | ₩121,889 | ₩122,263 | +0.31% | 53.7만 |
|---|
| 2026.06.12 | ₩120,114 | ₩120,768 | ₩119,327 | ₩120,314 | +0.17% | 77.7만 |
|---|
| 2026.06.11 | ₩118,152 | ₩119,994 | ₩117,551 | ₩119,700 | +1.31% | 78.2만 |
|---|
| 2026.06.10 | ₩118,806 | ₩119,687 | ₩117,578 | ₩117,591 | -1.02% | 70.1만 |
|---|
| 2026.06.09 | ₩120,368 | ₩121,008 | ₩117,111 | ₩119,473 | -0.74% | 78만 |
|---|
| 2026.06.08 | ₩120,274 | ₩120,661 | ₩119,580 | ₩119,714 | -0.47% | 45.8만 |
|---|
| 2026.06.05 | ₩121,662 | ₩121,796 | ₩119,100 | ₩119,353 | -1.90% | 48.9만 |
|---|
| 2026.06.04 | ₩121,662 | ₩122,704 | ₩121,636 | ₩122,490 | +0.68% | 42만 |
|---|
| 2026.06.03 | ₩122,623 | ₩122,704 | ₩121,916 | ₩121,969 | -0.53% | 46.5만 |
|---|
| 2026.06.02 | ₩122,397 | ₩122,957 | ₩122,383 | ₩122,797 | +0.33% | 57.6만 |
|---|
| 2026.06.01 | ₩122,116 | ₩122,877 | ₩121,983 | ₩122,557 | +0.36% | 52.2만 |
|---|
| 2026.05.29 | ₩122,236 | ₩122,570 | ₩122,050 | ₩122,303 | +0.05% | 38.3만 |
|---|
| 2026.05.28 | ₩121,275 | ₩122,116 | ₩121,169 | ₩121,996 | +0.59% | 47.8만 |
|---|
| 2026.05.27 | ₩121,529 | ₩121,596 | ₩121,075 | ₩121,409 | -0.10% | 45.2만 |
|---|
| 2026.05.26 | ₩121,209 | ₩121,662 | ₩121,089 | ₩121,396 | +0.15% | 31.1만 |
|---|
| 2026.05.22 | ₩120,581 | ₩121,075 | ₩120,421 | ₩120,595 | +0.01% | 46만 |
|---|
| 2026.05.21 | ₩119,313 | ₩120,341 | ₩119,153 | ₩120,087 | +0.65% | 54.3만 |
|---|
| 2026.05.20 | ₩118,793 | ₩119,874 | ₩118,593 | ₩119,807 | +0.85% | 86.8만 |
|---|
| 2026.05.19 | ₩118,673 | ₩119,153 | ₩118,192 | ₩118,499 | -0.15% | 59.2만 |
|---|
| 2026.05.18 | ₩119,607 | ₩119,834 | ₩118,552 | ₩119,300 | -0.26% | 68.7만 |
|---|
| 2026.05.15 | ₩119,887 | ₩120,047 | ₩119,247 | ₩119,407 | -0.40% | 44.8만 |
|---|
| 2026.05.14 | ₩120,301 | ₩121,129 | ₩120,234 | ₩120,875 | +0.48% | 33.1만 |
|---|
| 2026.05.13 | ₩119,500 | ₩120,221 | ₩118,953 | ₩119,981 | +0.40% | 36.6만 |
|---|
| 2026.05.12 | ₩119,313 | ₩119,487 | ₩118,366 | ₩119,380 | +0.06% | 56.8만 |
|---|
| 2026.05.11 | ₩119,273 | ₩119,887 | ₩119,273 | ₩119,594 | +0.27% | 75.2만 |
|---|
| 2026.05.08 | ₩119,046 | ₩119,500 | ₩118,953 | ₩119,407 | +0.30% | 37.5만 |
|---|
| 2026.05.07 | ₩119,073 | ₩119,233 | ₩118,205 | ₩118,472 | -0.50% | 49.3만 |
|---|
| 2026.05.06 | ₩118,125 | ₩119,033 | ₩117,992 | ₩118,940 | +0.69% | 43.8만 |
|---|
| 2026.05.05 | ₩116,871 | ₩117,498 | ₩116,871 | ₩117,271 | +0.34% | 46.4만 |
|---|
| 2026.05.04 | ₩116,590 | ₩117,018 | ₩115,843 | ₩116,310 | -0.24% | 54.3만 |
|---|
| 2026.05.01 | ₩116,964 | ₩117,445 | ₩116,737 | ₩116,737 | -0.19% | 52만 |
|---|
| 2026.04.30 | ₩115,750 | ₩116,644 | ₩115,176 | ₩116,457 | +0.61% | 49.9만 |
|---|
| 2026.04.29 | ₩115,229 | ₩115,389 | ₩114,748 | ₩115,296 | +0.06% | 67만 |
|---|
| 2026.04.28 | ₩115,322 | ₩115,589 | ₩114,989 | ₩115,336 | +0.01% | 50만 |
|---|
| 2026.04.27 | ₩115,563 | ₩116,003 | ₩115,523 | ₩115,923 | +0.31% | 46.5만 |
|---|
| 2026.04.24 | ₩115,296 | ₩115,843 | ₩114,962 | ₩115,776 | +0.42% | 53.7만 |
|---|
| 2026.04.23 | ₩115,136 | ₩115,509 | ₩113,894 | ₩114,922 | -0.19% | 85.5만 |
|---|
| 2026.04.22 | ₩115,136 | ₩115,362 | ₩114,935 | ₩115,349 | +0.19% | 43.9만 |
|---|
| 2026.04.21 | ₩115,269 | ₩115,483 | ₩114,041 | ₩114,255 | -0.88% | 133.8만 |
|---|
| 2026.04.20 | ₩114,949 | ₩115,162 | ₩114,615 | ₩115,002 | +0.05% | 71.2만 |
|---|
| 2026.04.17 | ₩114,482 | ₩115,576 | ₩114,441 | ₩115,189 | +0.62% | 109.4만 |
|---|
| 2026.04.16 | ₩113,667 | ₩113,908 | ₩113,267 | ₩113,694 | +0.02% | 71.6만 |
|---|
| 2026.04.15 | ₩112,840 | ₩113,520 | ₩112,626 | ₩113,414 | +0.51% | 48.2만 |
|---|
| 2026.04.14 | ₩111,705 | ₩112,693 | ₩111,652 | ₩112,653 | +0.85% | 50.8만 |
|---|
| 2026.04.13 | ₩109,970 | ₩111,398 | ₩109,837 | ₩111,385 | +1.29% | 82.7만 |
|---|
| 2026.04.10 | ₩110,597 | ₩110,691 | ₩110,117 | ₩110,224 | -0.34% | 48.3만 |
|---|
| 2026.04.09 | ₩109,623 | ₩110,571 | ₩109,396 | ₩110,370 | +0.68% | 135.4만 |
|---|
| 2026.04.08 | ₩109,863 | ₩109,877 | ₩109,049 | ₩109,730 | -0.12% | 85.9만 |
|---|
| 2026.04.07 | ₩106,647 | ₩107,047 | ₩105,726 | ₩107,007 | +0.34% | 110.1만 |
|---|
| 2026.04.06 | ₩106,500 | ₩107,034 | ₩106,393 | ₩106,913 | +0.39% | 104.4만 |
|---|
| 2026.04.02 | ₩104,978 | ₩106,820 | ₩104,724 | ₩106,473 | +1.42% | 78.2만 |
|---|
| 2026.04.01 | ₩106,153 | ₩106,900 | ₩106,006 | ₩106,326 | +0.16% | 105.6만 |
|---|
| 2026.03.31 | ₩103,737 | ₩105,726 | ₩103,563 | ₩105,525 | +1.72% | 182.5만 |
|---|
| 2026.03.30 | ₩103,937 | ₩103,977 | ₩102,162 | ₩102,589 | -1.30% | 138.4만 |
|---|
| 2026.03.27 | ₩104,297 | ₩104,297 | ₩102,802 | ₩102,989 | -1.25% | 130.4만 |
|---|
| 2026.03.26 | ₩105,859 | ₩106,313 | ₩104,698 | ₩104,724 | -1.07% | 134.5만 |
|---|
| 2026.03.25 | ₩106,873 | ₩107,234 | ₩106,126 | ₩106,580 | -0.27% | 95.4만 |
|---|
| 2026.03.24 | ₩105,592 | ₩106,580 | ₩105,379 | ₩105,993 | +0.38% | 99.2만 |
|---|
| 2026.03.23 | ₩106,606 | ₩107,447 | ₩106,033 | ₩106,233 | -0.35% | 248.8만 |
|---|
| 2026.03.20 | ₩106,767 | ₩106,767 | ₩104,765 | ₩105,352 | -1.33% | 167.4만 |
|---|
| 2026.03.19 | ₩106,406 | ₩107,487 | ₩106,166 | ₩106,967 | +0.53% | 373.7만 |
|---|
| 2026.03.18 | ₩108,302 | ₩108,502 | ₩107,167 | ₩107,194 | -1.02% | 138.9만 |
|---|
| 2026.03.17 | ₩108,876 | ₩109,249 | ₩108,555 | ₩108,675 | -0.18% | 97.7만 |
|---|
| 2026.03.16 | ₩108,235 | ₩108,836 | ₩108,075 | ₩108,355 | +0.11% | 93.5만 |
|---|
| 2026.03.13 | ₩108,368 | ₩108,876 | ₩107,127 | ₩107,261 | -1.02% | 213.7만 |
|---|
| 2026.03.12 | ₩108,729 | ₩108,769 | ₩107,834 | ₩107,861 | -0.80% | 110만 |
|---|
| 2026.03.11 | ₩109,730 | ₩110,130 | ₩109,076 | ₩109,583 | -0.13% | 98.6만 |
|---|
| 2026.03.10 | ₩109,837 | ₩110,771 | ₩109,356 | ₩109,703 | -0.12% | 159.4만 |
|---|
| 2026.03.09 | ₩107,941 | ₩110,184 | ₩107,274 | ₩109,930 | +1.84% | 257.3만 |
|---|
| 2026.03.06 | ₩109,183 | ₩109,570 | ₩108,542 | ₩109,022 | -0.15% | 182.6만 |
|---|
| 2026.03.05 | ₩110,677 | ₩111,265 | ₩109,596 | ₩110,557 | -0.11% | 157.5만 |
|---|
| 2026.03.04 | ₩110,784 | ₩111,518 | ₩110,344 | ₩111,225 | +0.40% | 109만 |
|---|
| 2026.03.03 | ₩109,623 | ₩110,851 | ₩108,702 | ₩110,477 | +0.78% | 253.8만 |
|---|
| 2026.03.02 | ₩110,237 | ₩111,865 | ₩110,130 | ₩111,532 | +1.17% | 157.9만 |
|---|
| 2026.02.27 | ₩110,878 | ₩111,505 | ₩110,704 | ₩111,412 | +0.48% | 113.5만 |
|---|
| 2026.02.26 | ₩112,573 | ₩112,573 | ₩111,158 | ₩111,999 | -0.51% | 326.8만 |
|---|
| 2026.02.25 | ₩112,066 | ₩112,586 | ₩111,999 | ₩112,479 | +0.37% | 65.9만 |
|---|
| 2026.02.24 | ₩110,731 | ₩111,745 | ₩110,464 | ₩111,585 | +0.77% | 80.6만 |
|---|
| 2026.02.23 | ₩111,772 | ₩112,039 | ₩110,437 | ₩110,771 | -0.90% | 82.1만 |
|---|
| 2026.02.20 | ₩110,851 | ₩112,092 | ₩110,811 | ₩112,026 | +1.06% | 113.7만 |
|---|
| 2026.02.19 | ₩111,105 | ₩111,452 | ₩110,718 | ₩111,198 | +0.08% | 83만 |
|---|
| 2026.02.18 | ₩111,198 | ₩111,945 | ₩110,918 | ₩111,492 | +0.26% | 65.6만 |
|---|
| 2026.02.17 | ₩110,531 | ₩111,251 | ₩109,783 | ₩110,904 | +0.34% | 104.6만 |
|---|
| 2026.02.13 | ₩110,704 | ₩111,478 | ₩110,010 | ₩110,731 | +0.02% | 73.7만 |
|---|
| 2026.02.12 | ₩112,760 | ₩112,947 | ₩110,464 | ₩110,611 | -1.91% | 61.9만 |
|---|
| 2026.02.11 | ₩113,053 | ₩113,200 | ₩111,892 | ₩112,306 | -0.66% | 58.1만 |
|---|
| 2026.02.10 | ₩112,853 | ₩113,067 | ₩112,333 | ₩112,399 | -0.40% | 46.1만 |
|---|
| 2026.02.09 | ₩111,959 | ₩112,960 | ₩111,799 | ₩112,680 | +0.64% | 44.8만 |
|---|
| 2026.02.06 | ₩110,571 | ₩112,413 | ₩110,571 | ₩112,172 | +1.45% | 66.5만 |
|---|
| 2026.02.05 | ₩110,424 | ₩110,918 | ₩109,676 | ₩109,957 | -0.42% | 110.8만 |
|---|
| 2026.02.04 | ₩111,919 | ₩112,079 | ₩110,544 | ₩111,238 | -0.61% | 179.1만 |
|---|
| 2026.02.03 | ₩112,760 | ₩112,840 | ₩110,798 | ₩111,719 | -0.92% | 78.1만 |
|---|
| 2026.02.02 | ₩111,585 | ₩112,826 | ₩111,532 | ₩112,559 | +0.87% | 76.7만 |
|---|
| 2026.01.30 | ₩111,919 | ₩112,333 | ₩111,198 | ₩111,932 | +0.01% | 84.3만 |
|---|
| 2026.01.29 | ₩112,693 | ₩112,773 | ₩110,878 | ₩112,373 | -0.28% | 91만 |
|---|
| 2026.01.28 | ₩112,840 | ₩112,960 | ₩112,346 | ₩112,533 | -0.27% | 73.7만 |
|---|
| 2026.01.27 | ₩112,399 | ₩112,760 | ₩112,306 | ₩112,653 | +0.23% | 53.2만 |
|---|
| 2026.01.26 | ₩111,839 | ₩112,399 | ₩111,839 | ₩112,226 | +0.35% | 46.3만 |
|---|
| 2026.01.23 | ₩111,598 | ₩111,972 | ₩111,452 | ₩111,692 | +0.08% | 33.8만 |
|---|
| 2026.01.22 | ₩111,879 | ₩112,119 | ₩111,465 | ₩111,732 | -0.13% | 47.1만 |
|---|
| 2026.01.21 | ₩110,224 | ₩111,719 | ₩110,010 | ₩111,171 | +0.86% | 270.6만 |
|---|
| 2026.01.20 | ₩110,517 | ₩110,998 | ₩109,703 | ₩109,877 | -0.58% | 105.9만 |
|---|
| 2026.01.16 | ₩112,479 | ₩112,479 | ₩111,865 | ₩112,106 | -0.33% | 50.9만 |
|---|
| 2026.01.15 | ₩112,493 | ₩112,706 | ₩112,052 | ₩112,186 | -0.27% | 45.1만 |
|---|
| 2026.01.14 | ₩111,865 | ₩111,972 | ₩111,145 | ₩111,812 | -0.05% | 49.5만 |
|---|
| 2026.01.13 | ₩112,546 | ₩112,666 | ₩111,932 | ₩112,333 | -0.19% | 57만 |
|---|
| 2026.01.12 | ₩111,812 | ₩112,626 | ₩111,745 | ₩112,479 | +0.60% | 60.3만 |
|---|
| 2026.01.09 | ₩111,745 | ₩112,493 | ₩111,532 | ₩112,359 | +0.55% | 113.8만 |
|---|
| 2026.01.08 | ₩111,412 | ₩111,745 | ₩111,225 | ₩111,585 | +0.16% | 55.9만 |
|---|
| 2026.01.07 | ₩111,945 | ₩112,199 | ₩111,478 | ₩111,518 | -0.38% | 60.3만 |
|---|
| 2026.01.06 | ₩111,211 | ₩111,999 | ₩111,198 | ₩111,919 | +0.64% | 60.1만 |
|---|
| 2026.01.05 | ₩110,918 | ₩111,452 | ₩110,918 | ₩111,171 | +0.23% | 64.6만 |
|---|
| 2026.01.02 | ₩110,704 | ₩110,904 | ₩109,850 | ₩110,370 | -0.30% | 103만 |
|---|
| 2025.12.31 | ₩110,944 | ₩110,998 | ₩110,090 | ₩110,117 | -0.75% | 34.8만 |
|---|
| 2025.12.30 | ₩111,078 | ₩111,225 | ₩110,918 | ₩110,931 | -0.13% | 41만 |
|---|
| 2025.12.29 | ₩111,078 | ₩111,372 | ₩110,851 | ₩111,145 | +0.06% | 42.3만 |
|---|
| 2025.12.26 | ₩111,612 | ₩111,732 | ₩111,358 | ₩111,545 | -0.06% | 31.8만 |
|---|
| 2025.12.24 | ₩111,185 | ₩111,638 | ₩111,158 | ₩111,545 | +0.32% | 40.5만 |
|---|
| 2025.12.23 | ₩110,531 | ₩111,211 | ₩110,531 | ₩111,185 | +0.59% | 49.5만 |
|---|
| 2025.12.22 | ₩110,544 | ₩110,824 | ₩110,424 | ₩110,758 | +0.19% | 51.2만 |
|---|
| 2025.12.19 | ₩109,730 | ₩110,451 | ₩109,730 | ₩110,344 | +0.56% | 49.7만 |
|---|
| 2025.12.18 | ₩109,636 | ₩110,077 | ₩109,156 | ₩109,383 | -0.23% | 75.5만 |
|---|
| 2025.12.17 | ₩109,903 | ₩109,970 | ₩108,569 | ₩108,622 | -1.17% | 76.8만 |
|---|
| 2025.12.16 | ₩109,823 | ₩110,130 | ₩109,156 | ₩109,797 | -0.02% | 76.1만 |
|---|
| 2025.12.15 | ₩110,864 | ₩110,864 | ₩109,877 | ₩110,077 | -0.71% | 71.1만 |
|---|
| 2025.12.12 | ₩111,278 | ₩111,438 | ₩109,890 | ₩110,250 | -0.92% | 77만 |
|---|
| 2025.12.11 | ₩110,784 | ₩111,492 | ₩110,384 | ₩111,452 | +0.60% | 259.2만 |
|---|
| 2025.12.10 | ₩110,184 | ₩111,385 | ₩110,077 | ₩111,158 | +0.88% | 109.8만 |
|---|
| 2025.12.09 | ₩110,277 | ₩110,718 | ₩110,250 | ₩110,277 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩110,891 | ₩110,891 | ₩110,077 | ₩110,384 | -0.46% | 53.3만 |
|---|
| 2025.12.05 | ₩110,744 | ₩111,171 | ₩110,571 | ₩110,744 | 0.00% | 41.6만 |
|---|
| 2025.12.04 | ₩110,691 | ₩110,691 | ₩110,090 | ₩110,517 | -0.16% | 112.2만 |
|---|
| 2025.12.03 | ₩109,837 | ₩110,597 | ₩109,783 | ₩110,411 | +0.52% | 36.2만 |
|---|
| 2025.12.02 | ₩110,104 | ₩110,357 | ₩109,690 | ₩110,023 | -0.07% | 102만 |
|---|
| 2025.12.01 | ₩109,610 | ₩110,317 | ₩109,610 | ₩109,823 | +0.19% | 136만 |
|---|
| 2025.11.28 | ₩109,997 | ₩110,397 | ₩109,970 | ₩110,344 | +0.32% | 19.3만 |
|---|
| 2025.11.26 | ₩109,450 | ₩110,117 | ₩109,369 | ₩109,756 | +0.28% | 35.2만 |
|---|
| 2025.11.25 | ₩107,901 | ₩109,196 | ₩107,354 | ₩109,062 | +1.08% | 47.1만 |
|---|
| 2025.11.24 | ₩106,967 | ₩108,128 | ₩106,793 | ₩107,928 | +0.90% | 64.2만 |
|---|
| 2025.11.21 | ₩105,579 | ₩107,261 | ₩105,031 | ₩106,366 | +0.75% | 109.1만 |
|---|
| 2025.11.20 | ₩108,502 | ₩108,902 | ₩105,125 | ₩105,192 | -3.05% | 96.2만 |
|---|
| 2025.11.19 | ₩106,566 | ₩107,594 | ₩106,246 | ₩106,873 | +0.29% | 45.5만 |
|---|
| 2025.11.18 | ₩106,700 | ₩107,247 | ₩105,766 | ₩106,446 | -0.24% | 93.4만 |
|---|
| 2025.11.17 | ₩108,061 | ₩108,622 | ₩106,767 | ₩107,261 | -0.74% | 47.9만 |
|---|
| 2025.11.14 | ₩107,287 | ₩108,969 | ₩107,074 | ₩108,342 | +0.98% | 58.8만 |
|---|
| 2025.11.13 | ₩109,730 | ₩109,823 | ₩108,168 | ₩108,448 | -1.17% | 79만 |
|---|
| 2025.11.12 | ₩110,437 | ₩110,544 | ₩109,917 | ₩110,237 | -0.18% | 36.5만 |
|---|
| 2025.11.11 | ₩109,650 | ₩110,277 | ₩109,543 | ₩110,157 | +0.46% | 42.3만 |
|---|
| 2025.11.10 | ₩109,289 | ₩110,063 | ₩108,942 | ₩109,930 | +0.59% | 78.4만 |
|---|
| 2025.11.07 | ₩107,674 | ₩108,328 | ₩106,727 | ₩108,328 | +0.61% | 98.3만 |
|---|
| 2025.11.06 | ₩109,169 | ₩109,289 | ₩107,861 | ₩108,141 | -0.94% | 68.1만 |
|---|
| 2025.11.05 | ₩108,889 | ₩109,823 | ₩108,742 | ₩109,276 | +0.36% | 43.8만 |
|---|
| 2025.11.04 | ₩108,956 | ₩109,596 | ₩108,769 | ₩108,862 | -0.09% | 58.9만 |
|---|
| 2025.11.03 | ₩110,531 | ₩110,531 | ₩109,570 | ₩110,184 | -0.31% | 51.8만 |
|---|
| 2025.10.31 | ₩110,424 | ₩110,424 | ₩109,490 | ₩109,943 | -0.44% | 76.6만 |
|---|
| 2025.10.30 | ₩110,184 | ₩110,597 | ₩109,596 | ₩109,596 | -0.53% | 92.3만 |
|---|
| 2025.10.29 | ₩110,998 | ₩111,211 | ₩110,130 | ₩110,811 | -0.17% | 74.4만 |
|---|
| 2025.10.28 | ₩110,944 | ₩111,105 | ₩110,504 | ₩110,824 | -0.11% | 65.9만 |
|---|
| 2025.10.27 | ₩110,290 | ₩110,677 | ₩110,210 | ₩110,651 | +0.33% | 36.5만 |
|---|
| 2025.10.24 | ₩109,263 | ₩109,636 | ₩109,236 | ₩109,369 | +0.10% | 40.8만 |
|---|
| 2025.10.23 | ₩107,941 | ₩108,702 | ₩107,888 | ₩108,515 | +0.53% | 59.7만 |
|---|
| 2025.10.22 | ₩108,595 | ₩108,595 | ₩107,180 | ₩107,874 | -0.66% | 74.2만 |
|---|
| 2025.10.21 | ₩108,488 | ₩108,715 | ₩108,208 | ₩108,462 | -0.02% | 50.3만 |
|---|
| 2025.10.20 | ₩107,741 | ₩108,569 | ₩107,741 | ₩108,435 | +0.64% | 42.2만 |
|---|
| 2025.10.17 | ₩106,473 | ₩107,487 | ₩106,326 | ₩107,247 | +0.73% | 72.5만 |
|---|
| 2025.10.16 | ₩107,741 | ₩107,995 | ₩106,166 | ₩106,700 | -0.97% | 75만 |
|---|
| 2025.10.15 | ₩107,808 | ₩108,328 | ₩106,513 | ₩107,461 | -0.32% | 54.9만 |
|---|
| 2025.10.14 | ₩106,073 | ₩107,581 | ₩105,525 | ₩107,034 | +0.91% | 73.8만 |
|---|
| 2025.10.13 | ₩106,700 | ₩107,301 | ₩106,526 | ₩107,074 | +0.35% | 47.9만 |
|---|
| 2025.10.10 | ₩108,462 | ₩108,795 | ₩105,365 | ₩105,405 | -2.82% | 104.3만 |
|---|