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 | ₩125,031 | ₩125,592 | ₩124,885 | ₩125,445 | +0.33% | 27.5만 |
| 2026.10.08 | ₩124,738 | ₩125,165 | ₩124,177 | ₩124,711 | -0.02% | 40.7만 |
| 2026.10.07 | ₩124,938 | ₩125,285 | ₩124,604 | ₩125,192 | +0.20% | 31.7만 |
| 2026.10.06 | ₩125,458 | ₩126,019 | ₩125,458 | ₩125,632 | +0.14% | 35.4만 |
| 2026.10.05 | ₩124,151 | ₩125,232 | ₩124,151 | ₩124,911 | +0.61% | 31.3만 |
| 2026.10.02 | ₩124,244 | ₩124,618 | ₩123,790 | ₩124,124 | -0.10% | 42.8만 |
| 2026.10.01 | ₩123,203 | ₩123,430 | ₩122,349 | ₩123,150 | -0.04% | 123.8만 |
| 2026.09.30 | ₩123,604 | ₩123,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,830 |
| -0.63% |
| 52.5만 |
| 2026.09.29 | ₩123,657 | ₩123,657 | ₩122,870 | ₩123,177 | -0.39% | 72.1만 |
|---|
| 2026.09.28 | ₩123,790 | ₩124,017 | ₩123,123 | ₩123,417 | -0.30% | 71.1만 |
|---|
| 2026.09.25 | ₩123,897 | ₩124,484 | ₩123,577 | ₩124,351 | +0.37% | 42만 |
|---|
| 2026.09.24 | ₩123,163 | ₩123,964 | ₩123,070 | ₩123,710 | +0.44% | 48.2만 |
|---|
| 2026.09.23 | ₩124,618 | ₩124,658 | ₩123,644 | ₩123,844 | -0.62% | 42.8만 |
|---|
| 2026.09.22 | ₩124,765 | ₩125,018 | ₩124,591 | ₩124,738 | -0.02% | 37.6만 |
|---|
| 2026.09.21 | ₩123,644 | ₩124,925 | ₩123,604 | ₩124,711 | +0.86% | 40.4만 |
|---|
| 2026.09.18 | ₩123,270 | ₩123,283 | ₩122,696 | ₩123,243 | -0.02% | 33.8만 |
|---|
| 2026.09.17 | ₩123,310 | ₩123,310 | ₩122,790 | ₩123,163 | -0.12% | 40만 |
|---|
| 2026.09.16 | ₩122,750 | ₩123,057 | ₩121,122 | ₩121,856 | -0.73% | 55만 |
|---|
| 2026.09.15 | ₩122,803 | ₩122,803 | ₩122,189 | ₩122,389 | -0.34% | 33.2만 |
|---|
| 2026.09.14 | ₩122,696 | ₩123,363 | ₩122,483 | ₩122,936 | +0.20% | 70.1만 |
|---|
| 2026.09.11 | ₩123,577 | ₩123,830 | ₩123,430 | ₩123,497 | -0.06% | 31.7만 |
|---|
| 2026.09.10 | ₩122,523 | ₩122,870 | ₩122,309 | ₩122,509 | -0.01% | 31.5만 |
|---|
| 2026.09.09 | ₩123,590 | ₩123,590 | ₩123,057 | ₩123,230 | -0.29% | 27.8만 |
|---|
| 2026.09.08 | ₩124,471 | ₩124,471 | ₩123,764 | ₩123,844 | -0.50% | 33.6만 |
|---|
| 2026.09.04 | ₩124,791 | ₩124,911 | ₩124,391 | ₩124,618 | -0.14% | 43.7만 |
|---|
| 2026.09.03 | ₩124,217 | ₩125,138 | ₩124,097 | ₩124,991 | +0.62% | 35.2만 |
|---|
| 2026.09.02 | ₩123,203 | ₩123,924 | ₩123,203 | ₩123,710 | +0.41% | 77.1만 |
|---|
| 2026.09.01 | ₩123,297 | ₩123,670 | ₩122,816 | ₩123,150 | -0.12% | 30.3만 |
|---|
| 2026.08.31 | ₩124,111 | ₩124,231 | ₩123,697 | ₩123,991 | -0.10% | 33.6만 |
|---|
| 2026.08.28 | ₩124,978 | ₩125,405 | ₩124,311 | ₩124,431 | -0.44% | 33.5만 |
|---|
| 2026.08.27 | ₩124,471 | ₩124,991 | ₩124,217 | ₩124,818 | +0.28% | 272.2만 |
|---|
| 2026.08.26 | ₩123,817 | ₩124,244 | ₩123,724 | ₩124,057 | +0.19% | 33.5만 |
|---|
| 2026.08.25 | ₩124,017 | ₩124,164 | ₩123,577 | ₩124,004 | -0.01% | 34.5만 |
|---|
| 2026.08.24 | ₩123,911 | ₩123,911 | ₩123,484 | ₩123,657 | -0.20% | 28.7만 |
|---|
| 2026.08.21 | ₩124,071 | ₩124,324 | ₩123,777 | ₩124,017 | -0.04% | 25.7만 |
|---|
| 2026.08.20 | ₩124,071 | ₩124,391 | ₩123,430 | ₩123,484 | -0.47% | 29.5만 |
|---|
| 2026.08.19 | ₩124,845 | ₩125,125 | ₩124,431 | ₩124,524 | -0.26% | 31.8만 |
|---|
| 2026.08.18 | ₩124,671 | ₩124,711 | ₩124,244 | ₩124,324 | -0.28% | 34.5만 |
|---|
| 2026.08.17 | ₩125,819 | ₩125,819 | ₩125,232 | ₩125,232 | -0.47% | 36만 |
|---|
| 2026.08.14 | ₩126,152 | ₩126,219 | ₩125,685 | ₩125,819 | -0.26% | 31.1만 |
|---|
| 2026.08.13 | ₩125,605 | ₩126,259 | ₩125,525 | ₩126,019 | +0.33% | 36.8만 |
|---|
| 2026.08.12 | ₩125,472 | ₩125,472 | ₩124,978 | ₩125,165 | -0.24% | 33.3만 |
|---|
| 2026.08.11 | ₩125,445 | ₩125,445 | ₩124,698 | ₩124,858 | -0.47% | 29.7만 |
|---|
| 2026.08.10 | ₩125,111 | ₩125,525 | ₩125,045 | ₩125,218 | +0.09% | 33만 |
|---|
| 2026.08.07 | ₩124,938 | ₩125,378 | ₩124,711 | ₩125,285 | +0.28% | 30.1만 |
|---|
| 2026.08.06 | ₩124,684 | ₩125,045 | ₩124,338 | ₩124,444 | -0.19% | 36.2만 |
|---|
| 2026.08.05 | ₩125,712 | ₩125,832 | ₩124,658 | ₩124,698 | -0.81% | 57.6만 |
|---|
| 2026.08.04 | ₩123,270 | ₩125,312 | ₩123,270 | ₩124,991 | +1.40% | 86.9만 |
|---|
| 2026.08.03 | ₩121,349 | ₩122,910 | ₩121,349 | ₩122,790 | +1.19% | 43.9만 |
|---|
| 2026.07.31 | ₩120,761 | ₩121,362 | ₩119,600 | ₩121,068 | +0.25% | 34.3만 |
|---|
| 2026.07.30 | ₩119,507 | ₩120,388 | ₩119,160 | ₩120,321 | +0.68% | 37.3만 |
|---|
| 2026.07.29 | ₩120,094 | ₩120,468 | ₩118,319 | ₩118,346 | -1.46% | 49.7만 |
|---|
| 2026.07.28 | ₩119,854 | ₩120,508 | ₩119,507 | ₩120,241 | +0.32% | 37.1만 |
|---|
| 2026.07.27 | ₩120,801 | ₩120,922 | ₩119,400 | ₩119,907 | -0.74% | 41만 |
|---|
| 2026.07.24 | ₩119,747 | ₩120,601 | ₩119,614 | ₩119,841 | +0.08% | 60.5만 |
|---|
| 2026.07.23 | ₩119,841 | ₩120,401 | ₩119,240 | ₩119,707 | -0.11% | 39.8만 |
|---|
| 2026.07.22 | ₩121,095 | ₩121,562 | ₩121,055 | ₩121,122 | +0.02% | 57.9만 |
|---|
| 2026.07.21 | ₩120,935 | ₩121,402 | ₩120,601 | ₩121,268 | +0.28% | 39.9만 |
|---|
| 2026.07.20 | ₩121,095 | ₩121,349 | ₩120,214 | ₩120,268 | -0.68% | 47.3만 |
|---|
| 2026.07.17 | ₩120,228 | ₩121,162 | ₩120,134 | ₩120,481 | +0.21% | 62.8만 |
|---|
| 2026.07.16 | ₩121,949 | ₩122,283 | ₩121,242 | ₩121,682 | -0.22% | 48.9만 |
|---|
| 2026.07.15 | ₩122,082 | ₩122,389 | ₩121,549 | ₩122,203 | +0.10% | 31.7만 |
|---|
| 2026.07.14 | ₩121,735 | ₩122,016 | ₩121,362 | ₩121,789 | +0.04% | 38.6만 |
|---|
| 2026.07.13 | ₩121,949 | ₩122,122 | ₩121,162 | ₩121,349 | -0.49% | 40만 |
|---|
| 2026.07.10 | ₩121,776 | ₩122,323 | ₩121,188 | ₩122,243 | +0.38% | 56.1만 |
|---|
| 2026.07.09 | ₩121,028 | ₩121,856 | ₩120,801 | ₩121,776 | +0.62% | 33.1만 |
|---|
| 2026.07.08 | ₩120,521 | ₩120,828 | ₩119,787 | ₩120,721 | +0.17% | 45.5만 |
|---|
| 2026.07.07 | ₩121,589 | ₩121,709 | ₩120,815 | ₩121,135 | -0.37% | 38.5만 |
|---|
| 2026.07.06 | ₩121,415 | ₩121,936 | ₩121,228 | ₩121,749 | +0.27% | 37.8만 |
|---|
| 2026.07.02 | ₩121,282 | ₩121,842 | ₩119,987 | ₩120,815 | -0.39% | 43.1만 |
|---|
| 2026.07.01 | ₩120,801 | ₩121,589 | ₩120,495 | ₩120,935 | +0.11% | 38.9만 |
|---|
| 2026.06.30 | ₩120,254 | ₩121,375 | ₩120,254 | ₩121,148 | +0.74% | 38.9만 |
|---|
| 2026.06.29 | ₩119,614 | ₩120,334 | ₩118,853 | ₩120,294 | +0.57% | 91.1만 |
|---|
| 2026.06.26 | ₩118,373 | ₩119,560 | ₩118,146 | ₩118,720 | +0.29% | 48.4만 |
|---|
| 2026.06.25 | ₩119,907 | ₩119,974 | ₩118,546 | ₩119,053 | -0.71% | 70.5만 |
|---|
| 2026.06.24 | ₩119,187 | ₩120,027 | ₩118,600 | ₩118,960 | -0.19% | 71만 |
|---|
| 2026.06.23 | ₩118,840 | ₩119,894 | ₩118,760 | ₩119,000 | +0.13% | 38.8만 |
|---|
| 2026.06.22 | ₩121,055 | ₩121,509 | ₩120,454 | ₩120,588 | -0.39% | 41.6만 |
|---|
| 2026.06.18 | ₩121,389 | ₩121,522 | ₩120,855 | ₩121,308 | -0.07% | 45.6만 |
|---|
| 2026.06.17 | ₩121,709 | ₩121,829 | ₩119,774 | ₩120,041 | -1.37% | 72만 |
|---|
| 2026.06.16 | ₩122,243 | ₩122,416 | ₩121,509 | ₩121,575 | -0.55% | 47.2만 |
|---|
| 2026.06.15 | ₩121,856 | ₩122,603 | ₩121,856 | ₩122,229 | +0.31% | 53.7만 |
|---|
| 2026.06.12 | ₩120,081 | ₩120,735 | ₩119,294 | ₩120,281 | +0.17% | 77.7만 |
|---|
| 2026.06.11 | ₩118,119 | ₩119,961 | ₩117,519 | ₩119,667 | +1.31% | 78.2만 |
|---|
| 2026.06.10 | ₩118,773 | ₩119,654 | ₩117,546 | ₩117,559 | -1.02% | 70.1만 |
|---|
| 2026.06.09 | ₩120,334 | ₩120,975 | ₩117,078 | ₩119,440 | -0.74% | 78만 |
|---|
| 2026.06.08 | ₩120,241 | ₩120,628 | ₩119,547 | ₩119,681 | -0.47% | 45.8만 |
|---|
| 2026.06.05 | ₩121,629 | ₩121,762 | ₩119,067 | ₩119,320 | -1.90% | 48.9만 |
|---|
| 2026.06.04 | ₩121,629 | ₩122,670 | ₩121,602 | ₩122,456 | +0.68% | 42만 |
|---|
| 2026.06.03 | ₩122,589 | ₩122,670 | ₩121,882 | ₩121,936 | -0.53% | 46.5만 |
|---|
| 2026.06.02 | ₩122,363 | ₩122,923 | ₩122,349 | ₩122,763 | +0.33% | 57.6만 |
|---|
| 2026.06.01 | ₩122,082 | ₩122,843 | ₩121,949 | ₩122,523 | +0.36% | 52.2만 |
|---|
| 2026.05.29 | ₩122,203 | ₩122,536 | ₩122,016 | ₩122,269 | +0.05% | 38.3만 |
|---|
| 2026.05.28 | ₩121,242 | ₩122,082 | ₩121,135 | ₩121,962 | +0.59% | 47.8만 |
|---|
| 2026.05.27 | ₩121,495 | ₩121,562 | ₩121,042 | ₩121,375 | -0.10% | 45.2만 |
|---|
| 2026.05.26 | ₩121,175 | ₩121,629 | ₩121,055 | ₩121,362 | +0.15% | 31.1만 |
|---|
| 2026.05.22 | ₩120,548 | ₩121,042 | ₩120,388 | ₩120,561 | +0.01% | 46만 |
|---|
| 2026.05.21 | ₩119,280 | ₩120,308 | ₩119,120 | ₩120,054 | +0.65% | 54.3만 |
|---|
| 2026.05.20 | ₩118,760 | ₩119,841 | ₩118,560 | ₩119,774 | +0.85% | 86.8만 |
|---|
| 2026.05.19 | ₩118,640 | ₩119,120 | ₩118,159 | ₩118,466 | -0.15% | 59.2만 |
|---|
| 2026.05.18 | ₩119,574 | ₩119,801 | ₩118,520 | ₩119,267 | -0.26% | 68.7만 |
|---|
| 2026.05.15 | ₩119,854 | ₩120,014 | ₩119,214 | ₩119,374 | -0.40% | 44.8만 |
|---|
| 2026.05.14 | ₩120,268 | ₩121,095 | ₩120,201 | ₩120,841 | +0.48% | 33.1만 |
|---|
| 2026.05.13 | ₩119,467 | ₩120,188 | ₩118,920 | ₩119,947 | +0.40% | 36.6만 |
|---|
| 2026.05.12 | ₩119,280 | ₩119,454 | ₩118,333 | ₩119,347 | +0.06% | 56.8만 |
|---|
| 2026.05.11 | ₩119,240 | ₩119,854 | ₩119,240 | ₩119,560 | +0.27% | 75.2만 |
|---|
| 2026.05.08 | ₩119,013 | ₩119,467 | ₩118,920 | ₩119,374 | +0.30% | 37.5만 |
|---|
| 2026.05.07 | ₩119,040 | ₩119,200 | ₩118,173 | ₩118,440 | -0.50% | 49.3만 |
|---|
| 2026.05.06 | ₩118,093 | ₩119,000 | ₩117,959 | ₩118,907 | +0.69% | 43.8만 |
|---|
| 2026.05.05 | ₩116,838 | ₩117,465 | ₩116,838 | ₩117,239 | +0.34% | 46.4만 |
|---|
| 2026.05.04 | ₩116,558 | ₩116,985 | ₩115,811 | ₩116,278 | -0.24% | 54.3만 |
|---|
| 2026.05.01 | ₩116,932 | ₩117,412 | ₩116,705 | ₩116,705 | -0.19% | 52만 |
|---|
| 2026.04.30 | ₩115,717 | ₩116,611 | ₩115,144 | ₩116,425 | +0.61% | 49.9만 |
|---|
| 2026.04.29 | ₩115,197 | ₩115,357 | ₩114,717 | ₩115,264 | +0.06% | 67만 |
|---|
| 2026.04.28 | ₩115,290 | ₩115,557 | ₩114,957 | ₩115,304 | +0.01% | 50만 |
|---|
| 2026.04.27 | ₩115,531 | ₩115,971 | ₩115,491 | ₩115,891 | +0.31% | 46.5만 |
|---|
| 2026.04.24 | ₩115,264 | ₩115,811 | ₩114,930 | ₩115,744 | +0.42% | 53.7만 |
|---|
| 2026.04.23 | ₩115,104 | ₩115,477 | ₩113,863 | ₩114,890 | -0.19% | 85.5만 |
|---|
| 2026.04.22 | ₩115,104 | ₩115,330 | ₩114,903 | ₩115,317 | +0.19% | 43.9만 |
|---|
| 2026.04.21 | ₩115,237 | ₩115,451 | ₩114,009 | ₩114,223 | -0.88% | 133.8만 |
|---|
| 2026.04.20 | ₩114,917 | ₩115,130 | ₩114,583 | ₩114,970 | +0.05% | 71.2만 |
|---|
| 2026.04.17 | ₩114,450 | ₩115,544 | ₩114,410 | ₩115,157 | +0.62% | 109.4만 |
|---|
| 2026.04.16 | ₩113,636 | ₩113,876 | ₩113,235 | ₩113,662 | +0.02% | 71.6만 |
|---|
| 2026.04.15 | ₩112,808 | ₩113,489 | ₩112,595 | ₩113,382 | +0.51% | 48.2만 |
|---|
| 2026.04.14 | ₩111,674 | ₩112,662 | ₩111,621 | ₩112,622 | +0.85% | 50.8만 |
|---|
| 2026.04.13 | ₩109,940 | ₩111,367 | ₩109,806 | ₩111,354 | +1.29% | 82.7만 |
|---|
| 2026.04.10 | ₩110,567 | ₩110,660 | ₩110,086 | ₩110,193 | -0.34% | 48.3만 |
|---|
| 2026.04.09 | ₩109,593 | ₩110,540 | ₩109,366 | ₩110,340 | +0.68% | 135.4만 |
|---|
| 2026.04.08 | ₩109,833 | ₩109,846 | ₩109,019 | ₩109,699 | -0.12% | 85.9만 |
|---|
| 2026.04.07 | ₩106,617 | ₩107,017 | ₩105,696 | ₩106,977 | +0.34% | 110.1만 |
|---|
| 2026.04.06 | ₩106,470 | ₩107,004 | ₩106,363 | ₩106,884 | +0.39% | 104.4만 |
|---|
| 2026.04.02 | ₩104,949 | ₩106,790 | ₩104,695 | ₩106,443 | +1.42% | 78.2만 |
|---|
| 2026.04.01 | ₩106,123 | ₩106,870 | ₩105,976 | ₩106,297 | +0.16% | 105.6만 |
|---|
| 2026.03.31 | ₩103,708 | ₩105,696 | ₩103,535 | ₩105,496 | +1.72% | 182.5만 |
|---|
| 2026.03.30 | ₩103,908 | ₩103,948 | ₩102,133 | ₩102,560 | -1.30% | 138.4만 |
|---|
| 2026.03.27 | ₩104,268 | ₩104,268 | ₩102,774 | ₩102,961 | -1.25% | 130.4만 |
|---|
| 2026.03.26 | ₩105,830 | ₩106,283 | ₩104,669 | ₩104,695 | -1.07% | 134.5만 |
|---|
| 2026.03.25 | ₩106,844 | ₩107,204 | ₩106,097 | ₩106,550 | -0.27% | 95.4만 |
|---|
| 2026.03.24 | ₩105,563 | ₩106,550 | ₩105,349 | ₩105,963 | +0.38% | 99.2만 |
|---|
| 2026.03.23 | ₩106,577 | ₩107,418 | ₩106,003 | ₩106,203 | -0.35% | 248.8만 |
|---|
| 2026.03.20 | ₩106,737 | ₩106,737 | ₩104,735 | ₩105,323 | -1.33% | 167.4만 |
|---|
| 2026.03.19 | ₩106,377 | ₩107,458 | ₩106,137 | ₩106,937 | +0.53% | 373.7만 |
|---|
| 2026.03.18 | ₩108,272 | ₩108,472 | ₩107,137 | ₩107,164 | -1.02% | 138.9만 |
|---|
| 2026.03.17 | ₩108,845 | ₩109,219 | ₩108,525 | ₩108,645 | -0.18% | 97.7만 |
|---|
| 2026.03.16 | ₩108,205 | ₩108,805 | ₩108,045 | ₩108,325 | +0.11% | 93.5만 |
|---|
| 2026.03.13 | ₩108,338 | ₩108,845 | ₩107,097 | ₩107,231 | -1.02% | 213.7만 |
|---|
| 2026.03.12 | ₩108,699 | ₩108,739 | ₩107,805 | ₩107,831 | -0.80% | 110만 |
|---|
| 2026.03.11 | ₩109,699 | ₩110,100 | ₩109,046 | ₩109,553 | -0.13% | 98.6만 |
|---|
| 2026.03.10 | ₩109,806 | ₩110,740 | ₩109,326 | ₩109,673 | -0.12% | 159.4만 |
|---|
| 2026.03.09 | ₩107,911 | ₩110,153 | ₩107,244 | ₩109,900 | +1.84% | 257.3만 |
|---|
| 2026.03.06 | ₩109,152 | ₩109,539 | ₩108,512 | ₩108,992 | -0.15% | 182.6만 |
|---|
| 2026.03.05 | ₩110,647 | ₩111,234 | ₩109,566 | ₩110,527 | -0.11% | 157.5만 |
|---|
| 2026.03.04 | ₩110,754 | ₩111,487 | ₩110,313 | ₩111,194 | +0.40% | 109만 |
|---|
| 2026.03.03 | ₩109,593 | ₩110,820 | ₩108,672 | ₩110,447 | +0.78% | 253.8만 |
|---|
| 2026.03.02 | ₩110,206 | ₩111,834 | ₩110,100 | ₩111,501 | +1.17% | 157.9만 |
|---|
| 2026.02.27 | ₩110,847 | ₩111,474 | ₩110,673 | ₩111,381 | +0.48% | 113.5만 |
|---|
| 2026.02.26 | ₩112,542 | ₩112,542 | ₩111,127 | ₩111,968 | -0.51% | 326.8만 |
|---|
| 2026.02.25 | ₩112,035 | ₩112,555 | ₩111,968 | ₩112,448 | +0.37% | 65.9만 |
|---|
| 2026.02.24 | ₩110,700 | ₩111,714 | ₩110,433 | ₩111,554 | +0.77% | 80.6만 |
|---|
| 2026.02.23 | ₩111,741 | ₩112,008 | ₩110,407 | ₩110,740 | -0.90% | 82.1만 |
|---|
| 2026.02.20 | ₩110,820 | ₩112,061 | ₩110,780 | ₩111,995 | +1.06% | 113.7만 |
|---|
| 2026.02.19 | ₩111,074 | ₩111,421 | ₩110,687 | ₩111,167 | +0.08% | 83만 |
|---|
| 2026.02.18 | ₩111,167 | ₩111,914 | ₩110,887 | ₩111,461 | +0.26% | 65.6만 |
|---|
| 2026.02.17 | ₩110,500 | ₩111,221 | ₩109,753 | ₩110,874 | +0.34% | 104.6만 |
|---|
| 2026.02.13 | ₩110,673 | ₩111,447 | ₩109,980 | ₩110,700 | +0.02% | 73.7만 |
|---|
| 2026.02.12 | ₩112,728 | ₩112,915 | ₩110,433 | ₩110,580 | -1.91% | 61.9만 |
|---|
| 2026.02.11 | ₩113,022 | ₩113,169 | ₩111,861 | ₩112,275 | -0.66% | 58.1만 |
|---|
| 2026.02.10 | ₩112,822 | ₩113,035 | ₩112,301 | ₩112,368 | -0.40% | 46.1만 |
|---|
| 2026.02.09 | ₩111,928 | ₩112,929 | ₩111,768 | ₩112,648 | +0.64% | 44.8만 |
|---|
| 2026.02.06 | ₩110,540 | ₩112,381 | ₩110,540 | ₩112,141 | +1.45% | 66.5만 |
|---|
| 2026.02.05 | ₩110,393 | ₩110,887 | ₩109,646 | ₩109,926 | -0.42% | 110.8만 |
|---|
| 2026.02.04 | ₩111,888 | ₩112,048 | ₩110,513 | ₩111,207 | -0.61% | 179.1만 |
|---|
| 2026.02.03 | ₩112,728 | ₩112,808 | ₩110,767 | ₩111,688 | -0.92% | 78.1만 |
|---|
| 2026.02.02 | ₩111,554 | ₩112,795 | ₩111,501 | ₩112,528 | +0.87% | 76.7만 |
|---|
| 2026.01.30 | ₩111,888 | ₩112,301 | ₩111,167 | ₩111,901 | +0.01% | 84.3만 |
|---|
| 2026.01.29 | ₩112,662 | ₩112,742 | ₩110,847 | ₩112,341 | -0.28% | 91만 |
|---|
| 2026.01.28 | ₩112,808 | ₩112,929 | ₩112,315 | ₩112,502 | -0.27% | 73.7만 |
|---|
| 2026.01.27 | ₩112,368 | ₩112,728 | ₩112,275 | ₩112,622 | +0.23% | 53.2만 |
|---|
| 2026.01.26 | ₩111,808 | ₩112,368 | ₩111,808 | ₩112,195 | +0.35% | 46.3만 |
|---|
| 2026.01.23 | ₩111,568 | ₩111,941 | ₩111,421 | ₩111,661 | +0.08% | 33.8만 |
|---|
| 2026.01.22 | ₩111,848 | ₩112,088 | ₩111,434 | ₩111,701 | -0.13% | 47.1만 |
|---|
| 2026.01.21 | ₩110,193 | ₩111,688 | ₩109,980 | ₩111,141 | +0.86% | 270.6만 |
|---|
| 2026.01.20 | ₩110,487 | ₩110,967 | ₩109,673 | ₩109,846 | -0.58% | 105.9만 |
|---|
| 2026.01.16 | ₩112,448 | ₩112,448 | ₩111,834 | ₩112,075 | -0.33% | 50.9만 |
|---|
| 2026.01.15 | ₩112,462 | ₩112,675 | ₩112,021 | ₩112,155 | -0.27% | 45.1만 |
|---|
| 2026.01.14 | ₩111,834 | ₩111,941 | ₩111,114 | ₩111,781 | -0.05% | 49.5만 |
|---|
| 2026.01.13 | ₩112,515 | ₩112,635 | ₩111,901 | ₩112,301 | -0.19% | 57만 |
|---|
| 2026.01.12 | ₩111,781 | ₩112,595 | ₩111,714 | ₩112,448 | +0.60% | 60.3만 |
|---|
| 2026.01.09 | ₩111,714 | ₩112,462 | ₩111,501 | ₩112,328 | +0.55% | 113.8만 |
|---|
| 2026.01.08 | ₩111,381 | ₩111,714 | ₩111,194 | ₩111,554 | +0.16% | 55.9만 |
|---|
| 2026.01.07 | ₩111,914 | ₩112,168 | ₩111,447 | ₩111,487 | -0.38% | 60.3만 |
|---|
| 2026.01.06 | ₩111,181 | ₩111,968 | ₩111,167 | ₩111,888 | +0.64% | 60.1만 |
|---|
| 2026.01.05 | ₩110,887 | ₩111,421 | ₩110,887 | ₩111,141 | +0.23% | 64.6만 |
|---|
| 2026.01.02 | ₩110,673 | ₩110,874 | ₩109,819 | ₩110,340 | -0.30% | 103만 |
|---|
| 2025.12.31 | ₩110,914 | ₩110,967 | ₩110,060 | ₩110,086 | -0.75% | 34.8만 |
|---|
| 2025.12.30 | ₩111,047 | ₩111,194 | ₩110,887 | ₩110,900 | -0.13% | 41만 |
|---|
| 2025.12.29 | ₩111,047 | ₩111,341 | ₩110,820 | ₩111,114 | +0.06% | 42.3만 |
|---|
| 2025.12.26 | ₩111,581 | ₩111,701 | ₩111,327 | ₩111,514 | -0.06% | 31.8만 |
|---|
| 2025.12.24 | ₩111,154 | ₩111,608 | ₩111,127 | ₩111,514 | +0.32% | 40.5만 |
|---|
| 2025.12.23 | ₩110,500 | ₩111,181 | ₩110,500 | ₩111,154 | +0.59% | 49.5만 |
|---|
| 2025.12.22 | ₩110,513 | ₩110,794 | ₩110,393 | ₩110,727 | +0.19% | 51.2만 |
|---|
| 2025.12.19 | ₩109,699 | ₩110,420 | ₩109,699 | ₩110,313 | +0.56% | 49.7만 |
|---|
| 2025.12.18 | ₩109,606 | ₩110,046 | ₩109,126 | ₩109,352 | -0.23% | 75.5만 |
|---|
| 2025.12.17 | ₩109,873 | ₩109,940 | ₩108,538 | ₩108,592 | -1.17% | 76.8만 |
|---|
| 2025.12.16 | ₩109,793 | ₩110,100 | ₩109,126 | ₩109,766 | -0.02% | 76.1만 |
|---|
| 2025.12.15 | ₩110,834 | ₩110,834 | ₩109,846 | ₩110,046 | -0.71% | 71.1만 |
|---|
| 2025.12.12 | ₩111,247 | ₩111,407 | ₩109,860 | ₩110,220 | -0.92% | 77만 |
|---|
| 2025.12.11 | ₩110,754 | ₩111,461 | ₩110,353 | ₩111,421 | +0.60% | 259.2만 |
|---|
| 2025.12.10 | ₩110,153 | ₩111,354 | ₩110,046 | ₩111,127 | +0.88% | 109.8만 |
|---|
| 2025.12.09 | ₩110,246 | ₩110,687 | ₩110,220 | ₩110,246 | 0.00% | 42.8만 |
|---|
| 2025.12.08 | ₩110,860 | ₩110,860 | ₩110,046 | ₩110,353 | -0.46% | 53.3만 |
|---|
| 2025.12.05 | ₩110,714 | ₩111,141 | ₩110,540 | ₩110,714 | 0.00% | 41.6만 |
|---|
| 2025.12.04 | ₩110,660 | ₩110,660 | ₩110,060 | ₩110,487 | -0.16% | 112.2만 |
|---|
| 2025.12.03 | ₩109,806 | ₩110,567 | ₩109,753 | ₩110,380 | +0.52% | 36.2만 |
|---|
| 2025.12.02 | ₩110,073 | ₩110,327 | ₩109,659 | ₩109,993 | -0.07% | 102만 |
|---|
| 2025.12.01 | ₩109,579 | ₩110,287 | ₩109,579 | ₩109,793 | +0.19% | 136만 |
|---|
| 2025.11.28 | ₩109,966 | ₩110,367 | ₩109,940 | ₩110,313 | +0.32% | 19.3만 |
|---|
| 2025.11.26 | ₩109,419 | ₩110,086 | ₩109,339 | ₩109,726 | +0.28% | 35.2만 |
|---|
| 2025.11.25 | ₩107,871 | ₩109,166 | ₩107,324 | ₩109,032 | +1.08% | 47.1만 |
|---|
| 2025.11.24 | ₩106,937 | ₩108,098 | ₩106,764 | ₩107,898 | +0.90% | 64.2만 |
|---|
| 2025.11.21 | ₩105,549 | ₩107,231 | ₩105,002 | ₩106,337 | +0.75% | 109.1만 |
|---|
| 2025.11.20 | ₩108,472 | ₩108,872 | ₩105,096 | ₩105,162 | -3.05% | 96.2만 |
|---|
| 2025.11.19 | ₩106,537 | ₩107,564 | ₩106,217 | ₩106,844 | +0.29% | 45.5만 |
|---|
| 2025.11.18 | ₩106,670 | ₩107,217 | ₩105,736 | ₩106,417 | -0.24% | 93.4만 |
|---|
| 2025.11.17 | ₩108,031 | ₩108,592 | ₩106,737 | ₩107,231 | -0.74% | 47.9만 |
|---|
| 2025.11.14 | ₩107,257 | ₩108,939 | ₩107,044 | ₩108,312 | +0.98% | 58.8만 |
|---|
| 2025.11.13 | ₩109,699 | ₩109,793 | ₩108,138 | ₩108,418 | -1.17% | 79만 |
|---|
| 2025.11.12 | ₩110,407 | ₩110,513 | ₩109,886 | ₩110,206 | -0.18% | 36.5만 |
|---|
| 2025.11.11 | ₩109,619 | ₩110,246 | ₩109,513 | ₩110,126 | +0.46% | 42.3만 |
|---|
| 2025.11.10 | ₩109,259 | ₩110,033 | ₩108,912 | ₩109,900 | +0.59% | 78.4만 |
|---|
| 2025.11.07 | ₩107,644 | ₩108,298 | ₩106,697 | ₩108,298 | +0.61% | 98.3만 |
|---|
| 2025.11.06 | ₩109,139 | ₩109,259 | ₩107,831 | ₩108,111 | -0.94% | 68.1만 |
|---|
| 2025.11.05 | ₩108,859 | ₩109,793 | ₩108,712 | ₩109,246 | +0.36% | 43.8만 |
|---|
| 2025.11.04 | ₩108,925 | ₩109,566 | ₩108,739 | ₩108,832 | -0.09% | 58.9만 |
|---|
| 2025.11.03 | ₩110,500 | ₩110,500 | ₩109,539 | ₩110,153 | -0.31% | 51.8만 |
|---|
| 2025.10.31 | ₩110,393 | ₩110,393 | ₩109,459 | ₩109,913 | -0.44% | 76.6만 |
|---|
| 2025.10.30 | ₩110,153 | ₩110,567 | ₩109,566 | ₩109,566 | -0.53% | 92.3만 |
|---|
| 2025.10.29 | ₩110,967 | ₩111,181 | ₩110,100 | ₩110,780 | -0.17% | 74.4만 |
|---|
| 2025.10.28 | ₩110,914 | ₩111,074 | ₩110,473 | ₩110,794 | -0.11% | 65.9만 |
|---|
| 2025.10.27 | ₩110,260 | ₩110,647 | ₩110,180 | ₩110,620 | +0.33% | 36.5만 |
|---|
| 2025.10.24 | ₩109,232 | ₩109,606 | ₩109,206 | ₩109,339 | +0.10% | 40.8만 |
|---|
| 2025.10.23 | ₩107,911 | ₩108,672 | ₩107,858 | ₩108,485 | +0.53% | 59.7만 |
|---|
| 2025.10.22 | ₩108,565 | ₩108,565 | ₩107,151 | ₩107,845 | -0.66% | 74.2만 |
|---|
| 2025.10.21 | ₩108,458 | ₩108,685 | ₩108,178 | ₩108,432 | -0.02% | 50.3만 |
|---|
| 2025.10.20 | ₩107,711 | ₩108,538 | ₩107,711 | ₩108,405 | +0.64% | 42.2만 |
|---|
| 2025.10.17 | ₩106,443 | ₩107,458 | ₩106,297 | ₩107,217 | +0.73% | 72.5만 |
|---|
| 2025.10.16 | ₩107,711 | ₩107,965 | ₩106,137 | ₩106,670 | -0.97% | 75만 |
|---|
| 2025.10.15 | ₩107,778 | ₩108,298 | ₩106,484 | ₩107,431 | -0.32% | 54.9만 |
|---|
| 2025.10.14 | ₩106,043 | ₩107,551 | ₩105,496 | ₩107,004 | +0.91% | 73.8만 |
|---|
| 2025.10.13 | ₩106,670 | ₩107,271 | ₩106,497 | ₩107,044 | +0.35% | 47.9만 |
|---|
| 2025.10.10 | ₩108,432 | ₩108,765 | ₩105,336 | ₩105,376 | -2.82% | 104.3만 |
|---|