시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 500 ETF Trust 과거 주가
State Street SPDR S&P 500 ETF Trust · SPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 500 ETF Trust · SPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,038,229 | ₩1,042,482 | ₩1,036,758 | ₩1,041,345 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,036,383 | ₩1,039,366 | ₩1,030,471 | ₩1,035,139 | -0.12% | 4043.1만 |
| 2026.10.06 | — | — | — | ₩1,042,041 | — | — |
| 2026.10.02 | — | — | — | ₩1,029,401 | — | — |
| 2026.09.30 | — | — | — | ₩1,027,850 | — | — |
| 2026.09.28 | — | — | — | ₩1,026,873 | — | — |
| 2026.09.25 | ₩1,028,251 | ₩1,032,932 | ₩1,024,921 | ₩1,031,688 | +0.33% | 3663만 |
| 2026.09.24 | ₩1,021,951 | ₩1,028,478 | ₩1,020,855 | ₩1,026,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.41% |
| 4398.4만 |
| 2026.09.23 | ₩1,033,614 | ₩1,033,962 | ₩1,025,201 | ₩1,026,954 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,035,273 | ₩1,036,758 | ₩1,033,320 | ₩1,034,403 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,024,867 | ₩1,036,423 | ₩1,024,573 | ₩1,034,564 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,018,260 | ₩1,019,183 | ₩1,013,792 | ₩1,018,768 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,020,721 | ₩1,021,283 | ₩1,016,454 | ₩1,019,985 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,015,839 | ₩1,018,741 | ₩1,002,597 | ₩1,008,549 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,016,668 | ₩1,016,976 | ₩1,011,358 | ₩1,013,017 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,015,170 | ₩1,021,216 | ₩1,013,739 | ₩1,017,685 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,022,821 | ₩1,025,041 | ₩1,021,323 | ₩1,022,245 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,013,873 | ₩1,016,655 | ₩1,012,014 | ₩1,013,605 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,021,965 | ₩1,022,486 | ₩1,017,765 | ₩1,019,718 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,028,639 | ₩1,029,481 | ₩1,023,382 | ₩1,024,479 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,032,571 | ₩1,033,721 | ₩1,028,545 | ₩1,030,137 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,027,074 | ₩1,035,273 | ₩1,026,472 | ₩1,034,123 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,019,785 | ₩1,025,108 | ₩1,018,821 | ₩1,023,409 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,019,196 | ₩1,022,754 | ₩1,015,812 | ₩1,018,888 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,026,312 | ₩1,027,208 | ₩1,022,821 | ₩1,025,937 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,032,237 | ₩1,036,971 | ₩1,027,622 | ₩1,029,013 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,027,876 | ₩1,033,039 | ₩1,026,084 | ₩1,031,354 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,022,834 | ₩1,026,338 | ₩1,021,764 | ₩1,024,640 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,024,747 | ₩1,025,576 | ₩1,020,587 | ₩1,024,412 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,022,901 | ₩1,023,489 | ₩1,019,290 | ₩1,021,149 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,024,600 | ₩1,027,007 | ₩1,022,085 | ₩1,024,158 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,024,479 | ₩1,027,408 | ₩1,019,236 | ₩1,019,985 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,030,364 | ₩1,033,186 | ₩1,027,341 | ₩1,028,625 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,028,144 | ₩1,029,214 | ₩1,025,763 | ₩1,026,472 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,038,149 | ₩1,038,951 | ₩1,033,240 | ₩1,033,454 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,041,305 | ₩1,041,653 | ₩1,037,145 | ₩1,038,363 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,036,396 | ₩1,042,415 | ₩1,035,380 | ₩1,040,422 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,036,182 | ₩1,036,437 | ₩1,031,595 | ₩1,033,213 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,035,942 | ₩1,036,049 | ₩1,028,813 | ₩1,030,632 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,033,360 | ₩1,036,637 | ₩1,032,049 | ₩1,033,935 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,031,247 | ₩1,035,126 | ₩1,029,361 | ₩1,034,243 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,030,164 | ₩1,032,317 | ₩1,026,485 | ₩1,027,957 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,037,707 | ₩1,039,045 | ₩1,029,227 | ₩1,029,602 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,017,350 | ₩1,034,444 | ₩1,017,203 | ₩1,031,662 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,002,383 | ₩1,014,608 | ₩1,001,527 | ₩1,013,391 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩996,017 | ₩1,001,661 | ₩986,654 | ₩999,160 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩984,474 | ₩993,034 | ₩982,522 | ₩992,018 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩989,717 | ₩993,342 | ₩975,179 | ₩975,660 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩988,674 | ₩993,489 | ₩984,381 | ₩990,908 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩996,325 | ₩997,154 | ₩984,233 | ₩988,540 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩987,765 | ₩994,733 | ₩986,133 | ₩988,326 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩988,915 | ₩993,181 | ₩983,351 | ₩987,323 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩998,612 | ₩1,003,159 | ₩998,277 | ₩999,668 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩998,170 | ₩1,001,848 | ₩995,348 | ₩1,000,832 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩999,200 | ₩1,001,434 | ₩991,777 | ₩992,553 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩992,539 | ₩999,508 | ₩990,827 | ₩994,158 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,006,824 | ₩1,009,245 | ₩1,000,297 | ₩1,004,095 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,008,804 | ₩1,010,596 | ₩1,003,400 | ₩1,009,566 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,004,350 | ₩1,007,600 | ₩1,001,340 | ₩1,005,580 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,006,436 | ₩1,008,362 | ₩1,000,457 | ₩1,002,022 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,005,874 | ₩1,010,382 | ₩1,000,591 | ₩1,009,753 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩999,588 | ₩1,005,767 | ₩997,234 | ₩1,005,420 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩993,984 | ₩997,983 | ₩989,102 | ₩996,980 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,003,427 | ₩1,004,417 | ₩996,726 | ₩1,000,070 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩1,001,447 | ₩1,006,356 | ₩999,668 | ₩1,004,845 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩999,655 | ₩1,004,885 | ₩989,798 | ₩996,151 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩996,445 | ₩1,002,383 | ₩992,941 | ₩997,461 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩991,483 | ₩1,000,484 | ₩990,948 | ₩998,812 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩985,116 | ₩991,844 | ₩979,178 | ₩991,095 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩974,978 | ₩985,116 | ₩958,433 | ₩975,031 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩988,299 | ₩988,915 | ₩975,847 | ₩982,134 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩983,297 | ₩989,691 | ₩977,506 | ₩980,716 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩981,478 | ₩989,263 | ₩979,459 | ₩981,171 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩1,000,056 | ₩1,003,373 | ₩993,944 | ₩995,629 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩1,000,136 | ₩1,000,765 | ₩994,920 | ₩998,772 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,004,858 | ₩1,006,008 | ₩988,714 | ₩991,041 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,009,218 | ₩1,010,409 | ₩1,002,972 | ₩1,003,574 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,005,607 | ₩1,012,067 | ₩1,005,487 | ₩1,009,593 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩990,707 | ₩995,696 | ₩983,110 | ₩992,098 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩974,724 | ₩989,757 | ₩968,906 | ₩986,761 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩980,916 | ₩987,591 | ₩970,136 | ₩970,270 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩994,613 | ₩998,986 | ₩966,471 | ₩985,812 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩994,251 | ₩996,900 | ₩987,337 | ₩988,714 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,006,222 | ₩1,006,904 | ₩983,779 | ₩986,480 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,005,941 | ₩1,014,247 | ₩1,005,099 | ₩1,012,615 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,014,033 | ₩1,014,903 | ₩1,007,907 | ₩1,008,804 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,012,535 | ₩1,017,043 | ₩1,012,161 | ₩1,015,932 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,010,302 | ₩1,016,882 | ₩1,009,405 | ₩1,014,555 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,011,024 | ₩1,013,940 | ₩1,009,405 | ₩1,011,800 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,003,467 | ₩1,010,021 | ₩1,002,103 | ₩1,009,285 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,004,310 | ₩1,004,978 | ₩1,000,752 | ₩1,003,748 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,003,146 | ₩1,005,981 | ₩1,000,952 | ₩1,003,922 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩998,103 | ₩1,001,715 | ₩995,749 | ₩997,301 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩987,938 | ₩996,271 | ₩985,785 | ₩993,395 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩984,020 | ₩992,259 | ₩981,585 | ₩991,429 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩982,776 | ₩986,614 | ₩978,429 | ₩981,371 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩989,530 | ₩991,657 | ₩980,916 | ₩987,952 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩992,152 | ₩994,385 | ₩987,029 | ₩988,647 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩994,639 | ₩1,002,504 | ₩994,519 | ₩1,000,685 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩987,711 | ₩994,987 | ₩983,698 | ₩992,847 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩985,598 | ₩988,206 | ₩978,830 | ₩987,323 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩985,009 | ₩990,814 | ₩985,009 | ₩988,821 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩982,976 | ₩987,189 | ₩982,495 | ₩986,574 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩983,137 | ₩984,581 | ₩976,048 | ₩978,496 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩973,921 | ₩982,522 | ₩973,467 | ₩981,505 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩965,375 | ₩969,748 | ₩965,000 | ₩968,050 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩963,101 | ₩965,843 | ₩956,306 | ₩960,346 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩964,679 | ₩969,521 | ₩963,636 | ₩963,877 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩955,825 | ₩962,726 | ₩950,234 | ₩961,215 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩950,970 | ₩952,575 | ₩947,452 | ₩951,745 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩952,066 | ₩953,484 | ₩948,629 | ₩951,892 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩953,872 | ₩957,162 | ₩952,708 | ₩956,547 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩950,635 | ₩955,611 | ₩948,308 | ₩954,902 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩948,963 | ₩952,789 | ₩939,307 | ₩947,559 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩948,495 | ₩951,572 | ₩947,251 | ₩951,251 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩950,007 | ₩951,344 | ₩939,788 | ₩941,714 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩948,000 | ₩949,512 | ₩944,469 | ₩947,920 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩944,469 | ₩952,829 | ₩943,961 | ₩949,819 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩937,675 | ₩939,975 | ₩934,291 | ₩938,477 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩929,917 | ₩936,632 | ₩928,499 | ₩936,177 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩919,792 | ₩929,008 | ₩919,752 | ₩928,847 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩906,043 | ₩917,933 | ₩904,933 | ₩917,666 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩911,272 | ₩912,222 | ₩907,434 | ₩908,785 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩902,605 | ₩911,058 | ₩901,174 | ₩909,386 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩904,678 | ₩905,601 | ₩898,084 | ₩904,170 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩878,276 | ₩882,235 | ₩870,799 | ₩881,713 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩877,219 | ₩882,382 | ₩876,765 | ₩881,325 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩864,593 | ₩880,349 | ₩862,841 | ₩877,179 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩874,598 | ₩880,777 | ₩873,394 | ₩876,390 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩854,589 | ₩871,441 | ₩853,305 | ₩869,836 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩856,154 | ₩856,501 | ₩841,668 | ₩845,266 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩859,350 | ₩859,564 | ₩846,791 | ₩848,102 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩872,137 | ₩875,868 | ₩862,453 | ₩862,814 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩880,978 | ₩883,947 | ₩875,053 | ₩878,503 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩871,147 | ₩878,784 | ₩869,221 | ₩873,635 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩880,175 | ₩886,261 | ₩874,651 | ₩876,577 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩878,089 | ₩878,329 | ₩862,319 | ₩867,469 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩878,704 | ₩886,742 | ₩876,296 | ₩882,489 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩893,938 | ₩895,757 | ₩884,348 | ₩884,669 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩899,328 | ₩902,070 | ₩895,730 | ₩897,188 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩893,965 | ₩898,900 | ₩892,280 | ₩894,834 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩895,155 | ₩899,262 | ₩884,576 | ₩885,819 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩897,683 | ₩898,339 | ₩890,608 | ₩890,862 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩906,270 | ₩909,614 | ₩900,599 | ₩904,598 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩906,457 | ₩914,001 | ₩902,498 | ₩905,735 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩891,303 | ₩909,400 | ₩885,953 | ₩907,193 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩900,693 | ₩904,304 | ₩895,811 | ₩899,315 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩912,289 | ₩916,903 | ₩903,635 | ₩911,259 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩911,687 | ₩918,990 | ₩908,999 | ₩916,368 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩902,899 | ₩912,998 | ₩895,677 | ₩909,948 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩907,768 | ₩921,036 | ₩906,859 | ₩918,040 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩913,640 | ₩918,682 | ₩911,700 | ₩917,518 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩927,269 | ₩927,296 | ₩915,325 | ₩921,946 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩923,123 | ₩927,804 | ₩923,016 | ₩927,095 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩912,048 | ₩920,675 | ₩909,507 | ₩919,337 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩919,980 | ₩922,882 | ₩910,002 | ₩912,703 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩912,610 | ₩922,962 | ₩911,821 | ₩922,120 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩914,643 | ₩917,773 | ₩911,580 | ₩915,499 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩914,884 | ₩921,745 | ₩913,292 | ₩917,920 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩909,694 | ₩916,114 | ₩903,863 | ₩913,319 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩911,767 | ₩917,906 | ₩906,190 | ₩911,847 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩928,553 | ₩930,038 | ₩910,002 | ₩911,205 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩931,429 | ₩932,432 | ₩921,785 | ₩925,503 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩929,503 | ₩931,629 | ₩925,102 | ₩925,717 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩922,106 | ₩930,733 | ₩920,662 | ₩928,165 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩911,460 | ₩925,972 | ₩910,644 | ₩923,711 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩910,764 | ₩914,442 | ₩903,876 | ₩906,324 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩923,350 | ₩924,821 | ₩911,861 | ₩917,786 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩931,188 | ₩932,191 | ₩914,897 | ₩922,253 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩922,320 | ₩932,151 | ₩922,106 | ₩930,118 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩925,276 | ₩928,513 | ₩919,030 | ₩925,517 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩931,429 | ₩932,325 | ₩915,967 | ₩928,285 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩932,311 | ₩933,368 | ₩928,152 | ₩930,131 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩928,473 | ₩931,616 | ₩927,657 | ₩930,225 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩923,537 | ₩928,406 | ₩922,775 | ₩926,533 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩920,408 | ₩924,166 | ₩919,083 | ₩921,852 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩922,681 | ₩924,393 | ₩918,762 | ₩921,518 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩909,039 | ₩921,197 | ₩907,006 | ₩916,729 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩911,500 | ₩915,887 | ₩904,919 | ₩906,270 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩927,777 | ₩928,566 | ₩923,016 | ₩925,102 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩928,994 | ₩930,171 | ₩924,554 | ₩925,878 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩924,219 | ₩925,182 | ₩917,585 | ₩923,363 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩930,225 | ₩931,027 | ₩924,688 | ₩927,924 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩923,791 | ₩931,027 | ₩923,725 | ₩929,783 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩923,725 | ₩929,984 | ₩921,785 | ₩928,326 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩921,304 | ₩923,711 | ₩919,525 | ₩922,227 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩925,811 | ₩928,178 | ₩921,972 | ₩922,320 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩920,113 | ₩925,985 | ₩919,913 | ₩925,303 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩918,254 | ₩922,120 | ₩918,040 | ₩919,832 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩917,144 | ₩918,695 | ₩909,266 | ₩913,747 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩919,057 | ₩919,351 | ₩911,794 | ₩912,075 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩919,471 | ₩920,956 | ₩918,308 | ₩918,883 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩919,592 | ₩921,812 | ₩917,625 | ₩920,006 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩923,738 | ₩925,102 | ₩921,906 | ₩923,297 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩920,140 | ₩923,992 | ₩919,939 | ₩923,390 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩914,750 | ₩920,474 | ₩914,683 | ₩920,153 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩914,777 | ₩916,676 | ₩910,296 | ₩915,967 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩904,946 | ₩910,965 | ₩904,785 | ₩910,296 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩906,297 | ₩910,497 | ₩902,686 | ₩904,785 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩909,360 | ₩910,095 | ₩897,737 | ₩898,004 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩908,477 | ₩910,951 | ₩902,792 | ₩907,995 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩917,184 | ₩917,211 | ₩908,504 | ₩910,483 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩920,434 | ₩921,384 | ₩908,397 | ₩911,861 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩916,382 | ₩921,879 | ₩912,409 | ₩921,772 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩912,931 | ₩921,504 | ₩911,259 | ₩919,632 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩913,720 | ₩916,716 | ₩912,971 | ₩913,573 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩918,321 | ₩918,388 | ₩911,607 | ₩914,362 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩916,823 | ₩920,729 | ₩915,633 | ₩917,117 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩916,596 | ₩916,689 | ₩911,299 | ₩915,378 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩910,269 | ₩916,074 | ₩909,092 | ₩914,710 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩912,075 | ₩914,616 | ₩908,611 | ₩911,553 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩907,915 | ₩913,506 | ₩907,822 | ₩909,868 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩910,657 | ₩914,415 | ₩910,176 | ₩914,041 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩906,337 | ₩911,781 | ₩905,120 | ₩909,079 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩894,299 | ₩904,438 | ₩888,749 | ₩902,846 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩886,355 | ₩896,212 | ₩884,883 | ₩894,433 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩876,136 | ₩888,842 | ₩870,518 | ₩881,459 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩900,024 | ₩903,568 | ₩871,909 | ₩872,765 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩883,800 | ₩892,574 | ₩881,085 | ₩886,274 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩885,565 | ₩889,605 | ₩877,219 | ₩882,864 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩895,730 | ₩901,094 | ₩885,659 | ₩890,340 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩889,952 | ₩903,702 | ₩887,130 | ₩898,713 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩910,176 | ₩910,657 | ₩896,827 | ₩898,860 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩915,913 | ₩916,141 | ₩910,777 | ₩914,028 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩909,440 | ₩914,282 | ₩907,808 | ₩913,519 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩905,815 | ₩912,423 | ₩902,859 | ₩911,433 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩893,336 | ₩897,576 | ₩884,375 | ₩897,429 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩904,785 | ₩906,003 | ₩894,420 | ₩896,546 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩902,792 | ₩910,657 | ₩901,709 | ₩906,270 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩904,304 | ₩909,453 | ₩902,258 | ₩903,140 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩917,090 | ₩917,264 | ₩909,427 | ₩913,974 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩916,248 | ₩916,301 | ₩908,490 | ₩912,262 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩914,723 | ₩917,452 | ₩909,279 | ₩909,279 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩921,170 | ₩922,481 | ₩913,345 | ₩919,391 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩918,936 | ₩921,424 | ₩915,967 | ₩918,950 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩913,158 | ₩916,917 | ₩912,342 | ₩916,515 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩904,772 | ₩907,460 | ₩903,689 | ₩905,829 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩893,617 | ₩899,756 | ₩893,189 | ₩898,486 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩898,807 | ₩898,807 | ₩887,170 | ₩893,189 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩898,058 | ₩900,131 | ₩896,105 | ₩897,857 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩892,547 | ₩899,088 | ₩892,480 | ₩897,870 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩882,088 | ₩890,461 | ₩880,269 | ₩888,628 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩891,878 | ₩894,406 | ₩878,891 | ₩883,613 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩891,878 | ₩896,439 | ₩881,325 | ₩889,672 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩878,971 | ₩890,554 | ₩873,621 | ₩885,739 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩883,626 | ₩889,618 | ₩882,449 | ₩886,823 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩898,981 | ₩901,415 | ₩873,180 | ₩873,421 | -2.84% | 1.6억 |
|---|
| 2025.10.09 | ₩900,853 | ₩901,401 | ₩895,075 | ₩897,683 | -0.35% | 6650.2만 |
|---|
| 2025.10.08 | ₩896,466 | ₩900,425 | ₩895,356 | ₩900,291 | +0.43% | 6070.2만 |
|---|
| 2025.10.07 | ₩899,529 | ₩900,131 | ₩893,015 | ₩894,955 | -0.51% | 7202만 |
|---|
| 2025.10.06 | ₩898,298 | ₩899,489 | ₩895,409 | ₩898,285 | -0.00% | 5462.3만 |
|---|
| 2025.10.03 | ₩896,118 | ₩899,716 | ₩893,671 | ₩895,075 | -0.12% | 7049.4만 |
|---|
| 2025.10.02 | ₩896,734 | ₩896,894 | ₩891,825 | ₩895,088 | -0.18% | 5689.6만 |
|---|
| 2025.10.01 | ₩886,996 | ₩895,289 | ₩886,849 | ₩894,059 | +0.80% | 7254.5만 |
|---|
| 2025.09.30 | ₩886,675 | ₩891,651 | ₩884,910 | ₩891,022 | +0.49% | 8628.8만 |
|---|
| 2025.09.29 | ₩888,588 | ₩889,819 | ₩885,244 | ₩887,679 | -0.10% | 7349.9만 |
|---|
| 2025.09.26 | ₩882,101 | ₩885,926 | ₩879,921 | ₩885,191 | +0.35% | 6917.9만 |
|---|