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 | ₩125,387 | ₩125,950 | ₩125,240 | ₩125,802 | +0.33% | 27.5만 |
| 2026.10.08 | ₩125,093 | ₩125,521 | ₩124,531 | ₩125,066 | -0.02% | 40.7만 |
| 2026.10.07 | ₩125,294 | ₩125,642 | ₩124,959 | ₩125,548 | +0.20% | 31.7만 |
| 2026.10.06 | ₩125,816 | ₩126,378 | ₩125,816 | ₩125,990 | +0.14% | 35.4만 |
| 2026.10.05 | ₩124,504 | ₩125,588 | ₩124,504 | ₩125,267 | +0.61% | 31.3만 |
| 2026.10.02 | ₩124,598 | ₩124,973 | ₩124,143 | ₩124,477 | -0.10% | 42.8만 |
| 2026.10.01 | ₩123,554 | ₩123,782 | ₩122,698 | ₩123,501 | -0.04% | 123.8만 |
| 2026.09.30 | ₩123,956 | ₩124,330 | ₩123,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,179 |
| -0.63% |
| 52.5만 |
| 2026.09.29 | ₩124,009 | ₩124,009 | ₩123,220 | ₩123,527 | -0.39% | 72.1만 |
|---|
| 2026.09.28 | ₩124,143 | ₩124,370 | ₩123,474 | ₩123,768 | -0.30% | 71.1만 |
|---|
| 2026.09.25 | ₩124,250 | ₩124,839 | ₩123,929 | ₩124,705 | +0.37% | 42만 |
|---|
| 2026.09.24 | ₩123,514 | ₩124,317 | ₩123,420 | ₩124,063 | +0.44% | 48.2만 |
|---|
| 2026.09.23 | ₩124,973 | ₩125,013 | ₩123,996 | ₩124,196 | -0.62% | 42.8만 |
|---|
| 2026.09.22 | ₩125,120 | ₩125,374 | ₩124,946 | ₩125,093 | -0.02% | 37.6만 |
|---|
| 2026.09.21 | ₩123,996 | ₩125,280 | ₩123,956 | ₩125,066 | +0.86% | 40.4만 |
|---|
| 2026.09.18 | ₩123,621 | ₩123,634 | ₩123,046 | ₩123,594 | -0.02% | 33.8만 |
|---|
| 2026.09.17 | ₩123,661 | ₩123,661 | ₩123,139 | ₩123,514 | -0.12% | 40만 |
|---|
| 2026.09.16 | ₩123,099 | ₩123,407 | ₩121,467 | ₩122,203 | -0.73% | 55만 |
|---|
| 2026.09.15 | ₩123,153 | ₩123,153 | ₩122,537 | ₩122,738 | -0.34% | 33.2만 |
|---|
| 2026.09.14 | ₩123,046 | ₩123,715 | ₩122,832 | ₩123,287 | +0.20% | 70.1만 |
|---|
| 2026.09.11 | ₩123,929 | ₩124,183 | ₩123,782 | ₩123,849 | -0.06% | 31.7만 |
|---|
| 2026.09.10 | ₩122,872 | ₩123,220 | ₩122,658 | ₩122,858 | -0.01% | 31.5만 |
|---|
| 2026.09.09 | ₩123,942 | ₩123,942 | ₩123,407 | ₩123,581 | -0.29% | 27.8만 |
|---|
| 2026.09.08 | ₩124,825 | ₩124,825 | ₩124,116 | ₩124,196 | -0.50% | 33.6만 |
|---|
| 2026.09.04 | ₩125,147 | ₩125,267 | ₩124,745 | ₩124,973 | -0.14% | 43.7만 |
|---|
| 2026.09.03 | ₩124,571 | ₩125,495 | ₩124,451 | ₩125,347 | +0.62% | 35.2만 |
|---|
| 2026.09.02 | ₩123,554 | ₩124,277 | ₩123,554 | ₩124,063 | +0.41% | 77.1만 |
|---|
| 2026.09.01 | ₩123,648 | ₩124,023 | ₩123,166 | ₩123,501 | -0.12% | 30.3만 |
|---|
| 2026.08.31 | ₩124,464 | ₩124,585 | ₩124,049 | ₩124,344 | -0.10% | 33.6만 |
|---|
| 2026.08.28 | ₩125,334 | ₩125,762 | ₩124,665 | ₩124,785 | -0.44% | 33.5만 |
|---|
| 2026.08.27 | ₩124,825 | ₩125,347 | ₩124,571 | ₩125,173 | +0.28% | 272.2만 |
|---|
| 2026.08.26 | ₩124,170 | ₩124,598 | ₩124,076 | ₩124,411 | +0.19% | 33.5만 |
|---|
| 2026.08.25 | ₩124,370 | ₩124,518 | ₩123,929 | ₩124,357 | -0.01% | 34.5만 |
|---|
| 2026.08.24 | ₩124,263 | ₩124,263 | ₩123,835 | ₩124,009 | -0.20% | 28.7만 |
|---|
| 2026.08.21 | ₩124,424 | ₩124,678 | ₩124,130 | ₩124,370 | -0.04% | 25.7만 |
|---|
| 2026.08.20 | ₩124,424 | ₩124,745 | ₩123,782 | ₩123,835 | -0.47% | 29.5만 |
|---|
| 2026.08.19 | ₩125,200 | ₩125,481 | ₩124,785 | ₩124,879 | -0.26% | 31.8만 |
|---|
| 2026.08.18 | ₩125,026 | ₩125,066 | ₩124,598 | ₩124,678 | -0.28% | 34.5만 |
|---|
| 2026.08.17 | ₩126,177 | ₩126,177 | ₩125,588 | ₩125,588 | -0.47% | 36만 |
|---|
| 2026.08.14 | ₩126,512 | ₩126,578 | ₩126,043 | ₩126,177 | -0.26% | 31.1만 |
|---|
| 2026.08.13 | ₩125,963 | ₩126,619 | ₩125,883 | ₩126,378 | +0.33% | 36.8만 |
|---|
| 2026.08.12 | ₩125,829 | ₩125,829 | ₩125,334 | ₩125,521 | -0.24% | 33.3만 |
|---|
| 2026.08.11 | ₩125,802 | ₩125,802 | ₩125,053 | ₩125,214 | -0.47% | 29.7만 |
|---|
| 2026.08.10 | ₩125,468 | ₩125,883 | ₩125,401 | ₩125,575 | +0.09% | 33만 |
|---|
| 2026.08.07 | ₩125,294 | ₩125,735 | ₩125,066 | ₩125,642 | +0.28% | 30.1만 |
|---|
| 2026.08.06 | ₩125,040 | ₩125,401 | ₩124,692 | ₩124,799 | -0.19% | 36.2만 |
|---|
| 2026.08.05 | ₩126,070 | ₩126,190 | ₩125,013 | ₩125,053 | -0.81% | 57.6만 |
|---|
| 2026.08.04 | ₩123,621 | ₩125,668 | ₩123,621 | ₩125,347 | +1.40% | 86.9만 |
|---|
| 2026.08.03 | ₩121,694 | ₩123,260 | ₩121,694 | ₩123,139 | +1.19% | 43.9만 |
|---|
| 2026.07.31 | ₩121,105 | ₩121,707 | ₩119,941 | ₩121,413 | +0.25% | 34.3만 |
|---|
| 2026.07.30 | ₩119,847 | ₩120,731 | ₩119,499 | ₩120,664 | +0.68% | 37.3만 |
|---|
| 2026.07.29 | ₩120,436 | ₩120,811 | ₩118,656 | ₩118,683 | -1.46% | 49.7만 |
|---|
| 2026.07.28 | ₩120,195 | ₩120,851 | ₩119,847 | ₩120,583 | +0.32% | 37.1만 |
|---|
| 2026.07.27 | ₩121,145 | ₩121,266 | ₩119,740 | ₩120,249 | -0.74% | 41만 |
|---|
| 2026.07.24 | ₩120,088 | ₩120,945 | ₩119,954 | ₩120,182 | +0.08% | 60.5만 |
|---|
| 2026.07.23 | ₩120,182 | ₩120,744 | ₩119,580 | ₩120,048 | -0.11% | 39.8만 |
|---|
| 2026.07.22 | ₩121,440 | ₩121,908 | ₩121,400 | ₩121,467 | +0.02% | 57.9만 |
|---|
| 2026.07.21 | ₩121,279 | ₩121,748 | ₩120,945 | ₩121,614 | +0.28% | 39.9만 |
|---|
| 2026.07.20 | ₩121,440 | ₩121,694 | ₩120,557 | ₩120,610 | -0.68% | 47.3만 |
|---|
| 2026.07.17 | ₩120,570 | ₩121,507 | ₩120,476 | ₩120,824 | +0.21% | 62.8만 |
|---|
| 2026.07.16 | ₩122,296 | ₩122,631 | ₩121,587 | ₩122,029 | -0.22% | 48.9만 |
|---|
| 2026.07.15 | ₩122,430 | ₩122,738 | ₩121,895 | ₩122,551 | +0.10% | 31.7만 |
|---|
| 2026.07.14 | ₩122,082 | ₩122,363 | ₩121,707 | ₩122,136 | +0.04% | 38.6만 |
|---|
| 2026.07.13 | ₩122,296 | ₩122,470 | ₩121,507 | ₩121,694 | -0.49% | 40만 |
|---|
| 2026.07.10 | ₩122,122 | ₩122,671 | ₩121,534 | ₩122,591 | +0.38% | 56.1만 |
|---|
| 2026.07.09 | ₩121,373 | ₩122,203 | ₩121,145 | ₩122,122 | +0.62% | 33.1만 |
|---|
| 2026.07.08 | ₩120,864 | ₩121,172 | ₩120,128 | ₩121,065 | +0.17% | 45.5만 |
|---|
| 2026.07.07 | ₩121,935 | ₩122,055 | ₩121,159 | ₩121,480 | -0.37% | 38.5만 |
|---|
| 2026.07.06 | ₩121,761 | ₩122,283 | ₩121,574 | ₩122,096 | +0.27% | 37.8만 |
|---|
| 2026.07.02 | ₩121,627 | ₩122,189 | ₩120,329 | ₩121,159 | -0.39% | 43.1만 |
|---|
| 2026.07.01 | ₩121,145 | ₩121,935 | ₩120,838 | ₩121,279 | +0.11% | 38.9만 |
|---|
| 2026.06.30 | ₩120,597 | ₩121,721 | ₩120,597 | ₩121,493 | +0.74% | 38.9만 |
|---|
| 2026.06.29 | ₩119,954 | ₩120,677 | ₩119,192 | ₩120,637 | +0.57% | 91.1만 |
|---|
| 2026.06.26 | ₩118,710 | ₩119,901 | ₩118,482 | ₩119,058 | +0.29% | 48.4만 |
|---|
| 2026.06.25 | ₩120,249 | ₩120,316 | ₩118,884 | ₩119,392 | -0.71% | 70.5만 |
|---|
| 2026.06.24 | ₩119,526 | ₩120,369 | ₩118,937 | ₩119,299 | -0.19% | 71만 |
|---|
| 2026.06.23 | ₩119,178 | ₩120,235 | ₩119,098 | ₩119,339 | +0.13% | 38.8만 |
|---|
| 2026.06.22 | ₩121,400 | ₩121,855 | ₩120,798 | ₩120,931 | -0.39% | 41.6만 |
|---|
| 2026.06.18 | ₩121,734 | ₩121,868 | ₩121,199 | ₩121,654 | -0.07% | 45.6만 |
|---|
| 2026.06.17 | ₩122,055 | ₩122,176 | ₩120,115 | ₩120,383 | -1.37% | 72만 |
|---|
| 2026.06.16 | ₩122,591 | ₩122,765 | ₩121,855 | ₩121,922 | -0.55% | 47.2만 |
|---|
| 2026.06.15 | ₩122,203 | ₩122,952 | ₩122,203 | ₩122,577 | +0.31% | 53.7만 |
|---|
| 2026.06.12 | ₩120,423 | ₩121,079 | ₩119,633 | ₩120,624 | +0.17% | 77.7만 |
|---|
| 2026.06.11 | ₩118,456 | ₩120,302 | ₩117,854 | ₩120,008 | +1.31% | 78.2만 |
|---|
| 2026.06.10 | ₩119,111 | ₩119,995 | ₩117,880 | ₩117,894 | -1.02% | 70.1만 |
|---|
| 2026.06.09 | ₩120,677 | ₩121,319 | ₩117,412 | ₩119,780 | -0.74% | 78만 |
|---|
| 2026.06.08 | ₩120,583 | ₩120,971 | ₩119,888 | ₩120,021 | -0.47% | 45.8만 |
|---|
| 2026.06.05 | ₩121,975 | ₩122,109 | ₩119,406 | ₩119,660 | -1.90% | 48.9만 |
|---|
| 2026.06.04 | ₩121,975 | ₩123,019 | ₩121,948 | ₩122,805 | +0.68% | 42만 |
|---|
| 2026.06.03 | ₩122,939 | ₩123,019 | ₩122,229 | ₩122,283 | -0.53% | 46.5만 |
|---|
| 2026.06.02 | ₩122,711 | ₩123,273 | ₩122,698 | ₩123,113 | +0.33% | 57.6만 |
|---|
| 2026.06.01 | ₩122,430 | ₩123,193 | ₩122,296 | ₩122,872 | +0.36% | 52.2만 |
|---|
| 2026.05.29 | ₩122,551 | ₩122,885 | ₩122,363 | ₩122,617 | +0.05% | 38.3만 |
|---|
| 2026.05.28 | ₩121,587 | ₩122,430 | ₩121,480 | ₩122,310 | +0.59% | 47.8만 |
|---|
| 2026.05.27 | ₩121,841 | ₩121,908 | ₩121,386 | ₩121,721 | -0.10% | 45.2만 |
|---|
| 2026.05.26 | ₩121,520 | ₩121,975 | ₩121,400 | ₩121,707 | +0.15% | 31.1만 |
|---|
| 2026.05.22 | ₩120,891 | ₩121,386 | ₩120,731 | ₩120,905 | +0.01% | 46만 |
|---|
| 2026.05.21 | ₩119,620 | ₩120,650 | ₩119,459 | ₩120,396 | +0.65% | 54.3만 |
|---|
| 2026.05.20 | ₩119,098 | ₩120,182 | ₩118,897 | ₩120,115 | +0.85% | 86.8만 |
|---|
| 2026.05.19 | ₩118,978 | ₩119,459 | ₩118,496 | ₩118,804 | -0.15% | 59.2만 |
|---|
| 2026.05.18 | ₩119,914 | ₩120,142 | ₩118,857 | ₩119,607 | -0.26% | 68.7만 |
|---|
| 2026.05.15 | ₩120,195 | ₩120,356 | ₩119,553 | ₩119,714 | -0.40% | 44.8만 |
|---|
| 2026.05.14 | ₩120,610 | ₩121,440 | ₩120,543 | ₩121,186 | +0.48% | 33.1만 |
|---|
| 2026.05.13 | ₩119,807 | ₩120,530 | ₩119,259 | ₩120,289 | +0.40% | 36.6만 |
|---|
| 2026.05.12 | ₩119,620 | ₩119,794 | ₩118,670 | ₩119,687 | +0.06% | 56.8만 |
|---|
| 2026.05.11 | ₩119,580 | ₩120,195 | ₩119,580 | ₩119,901 | +0.27% | 75.2만 |
|---|
| 2026.05.08 | ₩119,352 | ₩119,807 | ₩119,259 | ₩119,714 | +0.30% | 37.5만 |
|---|
| 2026.05.07 | ₩119,379 | ₩119,540 | ₩118,509 | ₩118,777 | -0.50% | 49.3만 |
|---|
| 2026.05.06 | ₩118,429 | ₩119,339 | ₩118,295 | ₩119,245 | +0.69% | 43.8만 |
|---|
| 2026.05.05 | ₩117,171 | ₩117,800 | ₩117,171 | ₩117,572 | +0.34% | 46.4만 |
|---|
| 2026.05.04 | ₩116,890 | ₩117,318 | ₩116,141 | ₩116,609 | -0.24% | 54.3만 |
|---|
| 2026.05.01 | ₩117,265 | ₩117,746 | ₩117,037 | ₩117,037 | -0.19% | 52만 |
|---|
| 2026.04.30 | ₩116,047 | ₩116,944 | ₩115,472 | ₩116,756 | +0.61% | 49.9만 |
|---|
| 2026.04.29 | ₩115,525 | ₩115,686 | ₩115,043 | ₩115,592 | +0.06% | 67만 |
|---|
| 2026.04.28 | ₩115,619 | ₩115,886 | ₩115,284 | ₩115,632 | +0.01% | 50만 |
|---|
| 2026.04.27 | ₩115,860 | ₩116,301 | ₩115,819 | ₩116,221 | +0.31% | 46.5만 |
|---|
| 2026.04.24 | ₩115,592 | ₩116,141 | ₩115,257 | ₩116,074 | +0.42% | 53.7만 |
|---|
| 2026.04.23 | ₩115,431 | ₩115,806 | ₩114,187 | ₩115,217 | -0.19% | 85.5만 |
|---|
| 2026.04.22 | ₩115,431 | ₩115,659 | ₩115,231 | ₩115,646 | +0.19% | 43.9만 |
|---|
| 2026.04.21 | ₩115,565 | ₩115,779 | ₩114,334 | ₩114,548 | -0.88% | 133.8만 |
|---|
| 2026.04.20 | ₩115,244 | ₩115,458 | ₩114,910 | ₩115,298 | +0.05% | 71.2만 |
|---|
| 2026.04.17 | ₩114,776 | ₩115,873 | ₩114,736 | ₩115,485 | +0.62% | 109.4만 |
|---|
| 2026.04.16 | ₩113,959 | ₩114,200 | ₩113,558 | ₩113,986 | +0.02% | 71.6만 |
|---|
| 2026.04.15 | ₩113,130 | ₩113,812 | ₩112,916 | ₩113,705 | +0.51% | 48.2만 |
|---|
| 2026.04.14 | ₩111,992 | ₩112,983 | ₩111,939 | ₩112,942 | +0.85% | 50.8만 |
|---|
| 2026.04.13 | ₩110,253 | ₩111,685 | ₩110,119 | ₩111,671 | +1.29% | 82.7만 |
|---|
| 2026.04.10 | ₩110,882 | ₩110,975 | ₩110,400 | ₩110,507 | -0.34% | 48.3만 |
|---|
| 2026.04.09 | ₩109,905 | ₩110,855 | ₩109,677 | ₩110,654 | +0.68% | 135.4만 |
|---|
| 2026.04.08 | ₩110,146 | ₩110,159 | ₩109,329 | ₩110,012 | -0.12% | 85.9만 |
|---|
| 2026.04.07 | ₩106,921 | ₩107,322 | ₩105,997 | ₩107,282 | +0.34% | 110.1만 |
|---|
| 2026.04.06 | ₩106,773 | ₩107,309 | ₩106,666 | ₩107,188 | +0.39% | 104.4만 |
|---|
| 2026.04.02 | ₩105,248 | ₩107,095 | ₩104,994 | ₩106,747 | +1.42% | 78.2만 |
|---|
| 2026.04.01 | ₩106,425 | ₩107,175 | ₩106,278 | ₩106,599 | +0.16% | 105.6만 |
|---|
| 2026.03.31 | ₩104,003 | ₩105,997 | ₩103,829 | ₩105,797 | +1.72% | 182.5만 |
|---|
| 2026.03.30 | ₩104,204 | ₩104,244 | ₩102,424 | ₩102,853 | -1.30% | 138.4만 |
|---|
| 2026.03.27 | ₩104,565 | ₩104,565 | ₩103,067 | ₩103,254 | -1.25% | 130.4만 |
|---|
| 2026.03.26 | ₩106,131 | ₩106,586 | ₩104,967 | ₩104,994 | -1.07% | 134.5만 |
|---|
| 2026.03.25 | ₩107,148 | ₩107,509 | ₩106,399 | ₩106,854 | -0.27% | 95.4만 |
|---|
| 2026.03.24 | ₩105,863 | ₩106,854 | ₩105,649 | ₩106,265 | +0.38% | 99.2만 |
|---|
| 2026.03.23 | ₩106,880 | ₩107,723 | ₩106,305 | ₩106,506 | -0.35% | 248.8만 |
|---|
| 2026.03.20 | ₩107,041 | ₩107,041 | ₩105,034 | ₩105,623 | -1.33% | 167.4만 |
|---|
| 2026.03.19 | ₩106,680 | ₩107,764 | ₩106,439 | ₩107,242 | +0.53% | 373.7만 |
|---|
| 2026.03.18 | ₩108,580 | ₩108,781 | ₩107,442 | ₩107,469 | -1.02% | 138.9만 |
|---|
| 2026.03.17 | ₩109,155 | ₩109,530 | ₩108,834 | ₩108,955 | -0.18% | 97.7만 |
|---|
| 2026.03.16 | ₩108,513 | ₩109,115 | ₩108,352 | ₩108,633 | +0.11% | 93.5만 |
|---|
| 2026.03.13 | ₩108,647 | ₩109,155 | ₩107,402 | ₩107,536 | -1.02% | 213.7만 |
|---|
| 2026.03.12 | ₩109,008 | ₩109,048 | ₩108,112 | ₩108,138 | -0.80% | 110만 |
|---|
| 2026.03.11 | ₩110,012 | ₩110,413 | ₩109,356 | ₩109,865 | -0.13% | 98.6만 |
|---|
| 2026.03.10 | ₩110,119 | ₩111,056 | ₩109,637 | ₩109,985 | -0.12% | 159.4만 |
|---|
| 2026.03.09 | ₩108,219 | ₩110,467 | ₩107,550 | ₩110,213 | +1.84% | 257.3만 |
|---|
| 2026.03.06 | ₩109,463 | ₩109,851 | ₩108,821 | ₩109,303 | -0.15% | 182.6만 |
|---|
| 2026.03.05 | ₩110,962 | ₩111,551 | ₩109,878 | ₩110,841 | -0.11% | 157.5만 |
|---|
| 2026.03.04 | ₩111,069 | ₩111,805 | ₩110,627 | ₩111,511 | +0.40% | 109만 |
|---|
| 2026.03.03 | ₩109,905 | ₩111,136 | ₩108,981 | ₩110,761 | +0.78% | 253.8만 |
|---|
| 2026.03.02 | ₩110,520 | ₩112,153 | ₩110,413 | ₩111,818 | +1.17% | 157.9만 |
|---|
| 2026.02.27 | ₩111,163 | ₩111,792 | ₩110,989 | ₩111,698 | +0.48% | 113.5만 |
|---|
| 2026.02.26 | ₩112,862 | ₩112,862 | ₩111,444 | ₩112,287 | -0.51% | 326.8만 |
|---|
| 2026.02.25 | ₩112,354 | ₩112,875 | ₩112,287 | ₩112,768 | +0.37% | 65.9만 |
|---|
| 2026.02.24 | ₩111,015 | ₩112,032 | ₩110,748 | ₩111,872 | +0.77% | 80.6만 |
|---|
| 2026.02.23 | ₩112,059 | ₩112,327 | ₩110,721 | ₩111,056 | -0.90% | 82.1만 |
|---|
| 2026.02.20 | ₩111,136 | ₩112,380 | ₩111,096 | ₩112,313 | +1.06% | 113.7만 |
|---|
| 2026.02.19 | ₩111,390 | ₩111,738 | ₩111,002 | ₩111,484 | +0.08% | 83만 |
|---|
| 2026.02.18 | ₩111,484 | ₩112,233 | ₩111,203 | ₩111,778 | +0.26% | 65.6만 |
|---|
| 2026.02.17 | ₩110,815 | ₩111,537 | ₩110,065 | ₩111,189 | +0.34% | 104.6만 |
|---|
| 2026.02.13 | ₩110,989 | ₩111,765 | ₩110,293 | ₩111,015 | +0.02% | 73.7만 |
|---|
| 2026.02.12 | ₩113,049 | ₩113,237 | ₩110,748 | ₩110,895 | -1.91% | 61.9만 |
|---|
| 2026.02.11 | ₩113,344 | ₩113,491 | ₩112,180 | ₩112,594 | -0.66% | 58.1만 |
|---|
| 2026.02.10 | ₩113,143 | ₩113,357 | ₩112,621 | ₩112,688 | -0.40% | 46.1만 |
|---|
| 2026.02.09 | ₩112,247 | ₩113,250 | ₩112,086 | ₩112,969 | +0.64% | 44.8만 |
|---|
| 2026.02.06 | ₩110,855 | ₩112,702 | ₩110,855 | ₩112,461 | +1.45% | 66.5만 |
|---|
| 2026.02.05 | ₩110,708 | ₩111,203 | ₩109,958 | ₩110,239 | -0.42% | 110.8만 |
|---|
| 2026.02.04 | ₩112,206 | ₩112,367 | ₩110,828 | ₩111,524 | -0.61% | 179.1만 |
|---|
| 2026.02.03 | ₩113,049 | ₩113,130 | ₩111,082 | ₩112,006 | -0.92% | 78.1만 |
|---|
| 2026.02.02 | ₩111,872 | ₩113,116 | ₩111,818 | ₩112,849 | +0.87% | 76.7만 |
|---|
| 2026.01.30 | ₩112,206 | ₩112,621 | ₩111,484 | ₩112,220 | +0.01% | 84.3만 |
|---|
| 2026.01.29 | ₩112,983 | ₩113,063 | ₩111,163 | ₩112,661 | -0.28% | 91만 |
|---|
| 2026.01.28 | ₩113,130 | ₩113,250 | ₩112,635 | ₩112,822 | -0.27% | 73.7만 |
|---|
| 2026.01.27 | ₩112,688 | ₩113,049 | ₩112,594 | ₩112,942 | +0.23% | 53.2만 |
|---|
| 2026.01.26 | ₩112,126 | ₩112,688 | ₩112,126 | ₩112,514 | +0.35% | 46.3만 |
|---|
| 2026.01.23 | ₩111,885 | ₩112,260 | ₩111,738 | ₩111,979 | +0.08% | 33.8만 |
|---|
| 2026.01.22 | ₩112,166 | ₩112,407 | ₩111,751 | ₩112,019 | -0.13% | 47.1만 |
|---|
| 2026.01.21 | ₩110,507 | ₩112,006 | ₩110,293 | ₩111,457 | +0.86% | 270.6만 |
|---|
| 2026.01.20 | ₩110,801 | ₩111,283 | ₩109,985 | ₩110,159 | -0.58% | 105.9만 |
|---|
| 2026.01.16 | ₩112,768 | ₩112,768 | ₩112,153 | ₩112,394 | -0.33% | 50.9만 |
|---|
| 2026.01.15 | ₩112,782 | ₩112,996 | ₩112,340 | ₩112,474 | -0.27% | 45.1만 |
|---|
| 2026.01.14 | ₩112,153 | ₩112,260 | ₩111,430 | ₩112,099 | -0.05% | 49.5만 |
|---|
| 2026.01.13 | ₩112,835 | ₩112,956 | ₩112,220 | ₩112,621 | -0.19% | 57만 |
|---|
| 2026.01.12 | ₩112,099 | ₩112,916 | ₩112,032 | ₩112,768 | +0.60% | 60.3만 |
|---|
| 2026.01.09 | ₩112,032 | ₩112,782 | ₩111,818 | ₩112,648 | +0.55% | 113.8만 |
|---|
| 2026.01.08 | ₩111,698 | ₩112,032 | ₩111,511 | ₩111,872 | +0.16% | 55.9만 |
|---|
| 2026.01.07 | ₩112,233 | ₩112,487 | ₩111,765 | ₩111,805 | -0.38% | 60.3만 |
|---|
| 2026.01.06 | ₩111,497 | ₩112,287 | ₩111,484 | ₩112,206 | +0.64% | 60.1만 |
|---|
| 2026.01.05 | ₩111,203 | ₩111,738 | ₩111,203 | ₩111,457 | +0.23% | 64.6만 |
|---|
| 2026.01.02 | ₩110,989 | ₩111,189 | ₩110,132 | ₩110,654 | -0.30% | 103만 |
|---|
| 2025.12.31 | ₩111,230 | ₩111,283 | ₩110,373 | ₩110,400 | -0.75% | 34.8만 |
|---|
| 2025.12.30 | ₩111,363 | ₩111,511 | ₩111,203 | ₩111,216 | -0.13% | 41만 |
|---|
| 2025.12.29 | ₩111,363 | ₩111,658 | ₩111,136 | ₩111,430 | +0.06% | 42.3만 |
|---|
| 2025.12.26 | ₩111,899 | ₩112,019 | ₩111,644 | ₩111,832 | -0.06% | 31.8만 |
|---|
| 2025.12.24 | ₩111,470 | ₩111,925 | ₩111,444 | ₩111,832 | +0.32% | 40.5만 |
|---|
| 2025.12.23 | ₩110,815 | ₩111,497 | ₩110,815 | ₩111,470 | +0.59% | 49.5만 |
|---|
| 2025.12.22 | ₩110,828 | ₩111,109 | ₩110,708 | ₩111,042 | +0.19% | 51.2만 |
|---|
| 2025.12.19 | ₩110,012 | ₩110,734 | ₩110,012 | ₩110,627 | +0.56% | 49.7만 |
|---|
| 2025.12.18 | ₩109,918 | ₩110,360 | ₩109,436 | ₩109,664 | -0.23% | 75.5만 |
|---|
| 2025.12.17 | ₩110,186 | ₩110,253 | ₩108,848 | ₩108,901 | -1.17% | 76.8만 |
|---|
| 2025.12.16 | ₩110,105 | ₩110,413 | ₩109,436 | ₩110,079 | -0.02% | 76.1만 |
|---|
| 2025.12.15 | ₩111,149 | ₩111,149 | ₩110,159 | ₩110,360 | -0.71% | 71.1만 |
|---|
| 2025.12.12 | ₩111,564 | ₩111,725 | ₩110,172 | ₩110,534 | -0.92% | 77만 |
|---|
| 2025.12.11 | ₩111,069 | ₩111,778 | ₩110,667 | ₩111,738 | +0.60% | 259.2만 |
|---|
| 2025.12.10 | ₩110,467 | ₩111,671 | ₩110,360 | ₩111,444 | +0.88% | 109.8만 |
|---|
| 2025.12.09 | ₩110,560 | ₩111,002 | ₩110,534 | ₩110,560 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩111,176 | ₩111,176 | ₩110,360 | ₩110,667 | -0.46% | 53.3만 |
|---|
| 2025.12.05 | ₩111,029 | ₩111,457 | ₩110,855 | ₩111,029 | 0.00% | 41.6만 |
|---|
| 2025.12.04 | ₩110,975 | ₩110,975 | ₩110,373 | ₩110,801 | -0.16% | 112.2만 |
|---|
| 2025.12.03 | ₩110,119 | ₩110,882 | ₩110,065 | ₩110,694 | +0.52% | 36.2만 |
|---|
| 2025.12.02 | ₩110,386 | ₩110,641 | ₩109,972 | ₩110,306 | -0.07% | 102만 |
|---|
| 2025.12.01 | ₩109,891 | ₩110,601 | ₩109,891 | ₩110,105 | +0.19% | 136만 |
|---|
| 2025.11.28 | ₩110,279 | ₩110,681 | ₩110,253 | ₩110,627 | +0.32% | 19.3만 |
|---|
| 2025.11.26 | ₩109,731 | ₩110,400 | ₩109,650 | ₩110,039 | +0.28% | 35.2만 |
|---|
| 2025.11.25 | ₩108,178 | ₩109,477 | ₩107,630 | ₩109,343 | +1.08% | 47.1만 |
|---|
| 2025.11.24 | ₩107,242 | ₩108,406 | ₩107,068 | ₩108,205 | +0.90% | 64.2만 |
|---|
| 2025.11.21 | ₩105,850 | ₩107,536 | ₩105,301 | ₩106,640 | +0.75% | 109.1만 |
|---|
| 2025.11.20 | ₩108,781 | ₩109,182 | ₩105,395 | ₩105,462 | -3.05% | 96.2만 |
|---|
| 2025.11.19 | ₩106,840 | ₩107,871 | ₩106,519 | ₩107,148 | +0.29% | 45.5만 |
|---|
| 2025.11.18 | ₩106,974 | ₩107,523 | ₩106,037 | ₩106,720 | -0.24% | 93.4만 |
|---|
| 2025.11.17 | ₩108,339 | ₩108,901 | ₩107,041 | ₩107,536 | -0.74% | 47.9만 |
|---|
| 2025.11.14 | ₩107,563 | ₩109,249 | ₩107,349 | ₩108,620 | +0.98% | 58.8만 |
|---|
| 2025.11.13 | ₩110,012 | ₩110,105 | ₩108,446 | ₩108,727 | -1.17% | 79만 |
|---|
| 2025.11.12 | ₩110,721 | ₩110,828 | ₩110,199 | ₩110,520 | -0.18% | 36.5만 |
|---|
| 2025.11.11 | ₩109,931 | ₩110,560 | ₩109,824 | ₩110,440 | +0.46% | 42.3만 |
|---|
| 2025.11.10 | ₩109,570 | ₩110,346 | ₩109,222 | ₩110,213 | +0.59% | 78.4만 |
|---|
| 2025.11.07 | ₩107,951 | ₩108,607 | ₩107,001 | ₩108,607 | +0.61% | 98.3만 |
|---|
| 2025.11.06 | ₩109,450 | ₩109,570 | ₩108,138 | ₩108,419 | -0.94% | 68.1만 |
|---|
| 2025.11.05 | ₩109,169 | ₩110,105 | ₩109,022 | ₩109,557 | +0.36% | 43.8만 |
|---|
| 2025.11.04 | ₩109,236 | ₩109,878 | ₩109,048 | ₩109,142 | -0.09% | 58.9만 |
|---|
| 2025.11.03 | ₩110,815 | ₩110,815 | ₩109,851 | ₩110,467 | -0.31% | 51.8만 |
|---|
| 2025.10.31 | ₩110,708 | ₩110,708 | ₩109,771 | ₩110,226 | -0.44% | 76.6만 |
|---|
| 2025.10.30 | ₩110,467 | ₩110,882 | ₩109,878 | ₩109,878 | -0.53% | 92.3만 |
|---|
| 2025.10.29 | ₩111,283 | ₩111,497 | ₩110,413 | ₩111,096 | -0.17% | 74.4만 |
|---|
| 2025.10.28 | ₩111,230 | ₩111,390 | ₩110,788 | ₩111,109 | -0.11% | 65.9만 |
|---|
| 2025.10.27 | ₩110,574 | ₩110,962 | ₩110,494 | ₩110,935 | +0.33% | 36.5만 |
|---|
| 2025.10.24 | ₩109,543 | ₩109,918 | ₩109,517 | ₩109,650 | +0.10% | 40.8만 |
|---|
| 2025.10.23 | ₩108,219 | ₩108,981 | ₩108,165 | ₩108,794 | +0.53% | 59.7만 |
|---|
| 2025.10.22 | ₩108,874 | ₩108,874 | ₩107,456 | ₩108,152 | -0.66% | 74.2만 |
|---|
| 2025.10.21 | ₩108,767 | ₩108,995 | ₩108,486 | ₩108,741 | -0.02% | 50.3만 |
|---|
| 2025.10.20 | ₩108,018 | ₩108,848 | ₩108,018 | ₩108,714 | +0.64% | 42.2만 |
|---|
| 2025.10.17 | ₩106,747 | ₩107,764 | ₩106,599 | ₩107,523 | +0.73% | 72.5만 |
|---|
| 2025.10.16 | ₩108,018 | ₩108,272 | ₩106,439 | ₩106,974 | -0.97% | 75만 |
|---|
| 2025.10.15 | ₩108,085 | ₩108,607 | ₩106,787 | ₩107,737 | -0.32% | 54.9만 |
|---|
| 2025.10.14 | ₩106,345 | ₩107,857 | ₩105,797 | ₩107,309 | +0.91% | 73.8만 |
|---|
| 2025.10.13 | ₩106,974 | ₩107,576 | ₩106,800 | ₩107,349 | +0.35% | 47.9만 |
|---|
| 2025.10.10 | ₩108,741 | ₩109,075 | ₩105,636 | ₩105,676 | -2.82% | 104.3만 |
|---|