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 | ₩1,038,438 | ₩1,042,692 | ₩1,036,967 | ₩1,041,555 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,036,592 | ₩1,039,575 | ₩1,030,679 | ₩1,035,348 | -0.12% | 4043.1만 |
| 2026.10.07 | ₩1,037,810 | ₩1,042,264 | ₩1,034,920 | ₩1,039,749 | +0.19% | 3098.9만 |
| 2026.10.06 | ₩1,040,994 | ₩1,045,636 | ₩1,040,739 | ₩1,042,251 | +0.12% | 3605.4만 |
| 2026.10.05 | ₩1,029,676 | ₩1,038,933 | ₩1,029,596 | ₩1,036,552 | +0.67% | 4484만 |
| 2026.10.02 | ₩1,030,867 | ₩1,033,636 | ₩1,026,278 | ₩1,029,609 | -0.12% | 4633.5만 |
| 2026.10.01 | ₩1,022,546 | ₩1,024,271 | ₩1,015,094 | ₩1,022,051 | -0.05% | 4770.8만 |
| 2026.09.30 | ₩1,025,341 | ₩1,029,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,020,231 |
| -0.50% |
| 6211만 |
| 2026.09.29 | ₩1,025,850 | ₩1,026,050 | ₩1,019,857 | ₩1,022,331 | -0.34% | 3691.1만 |
|---|
| 2026.09.28 | ₩1,027,883 | ₩1,029,475 | ₩1,021,689 | ₩1,024,218 | -0.36% | 4269.5만 |
|---|
| 2026.09.25 | ₩1,028,459 | ₩1,033,141 | ₩1,025,127 | ₩1,031,897 | +0.33% | 3666.7만 |
|---|
| 2026.09.24 | ₩1,022,158 | ₩1,028,686 | ₩1,021,061 | ₩1,026,318 | +0.41% | 4398.4만 |
|---|
| 2026.09.23 | ₩1,033,823 | ₩1,034,171 | ₩1,025,408 | ₩1,027,161 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,035,482 | ₩1,036,967 | ₩1,033,529 | ₩1,034,612 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,025,074 | ₩1,036,632 | ₩1,024,780 | ₩1,034,773 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,018,465 | ₩1,019,388 | ₩1,013,997 | ₩1,018,974 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,020,927 | ₩1,021,489 | ₩1,016,659 | ₩1,020,191 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,016,044 | ₩1,018,947 | ₩1,002,800 | ₩1,008,753 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,016,873 | ₩1,017,181 | ₩1,011,562 | ₩1,013,221 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,015,375 | ₩1,021,422 | ₩1,013,944 | ₩1,017,890 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,023,027 | ₩1,025,248 | ₩1,021,529 | ₩1,022,452 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,014,077 | ₩1,016,860 | ₩1,012,218 | ₩1,013,810 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,022,171 | ₩1,022,693 | ₩1,017,970 | ₩1,019,924 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,028,846 | ₩1,029,689 | ₩1,023,589 | ₩1,024,686 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,032,780 | ₩1,033,930 | ₩1,028,753 | ₩1,030,345 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,027,281 | ₩1,035,482 | ₩1,026,679 | ₩1,034,331 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,019,990 | ₩1,025,315 | ₩1,019,027 | ₩1,023,616 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,019,402 | ₩1,022,960 | ₩1,016,017 | ₩1,019,094 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,026,519 | ₩1,027,415 | ₩1,023,027 | ₩1,026,144 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,032,445 | ₩1,037,181 | ₩1,027,830 | ₩1,029,221 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,028,084 | ₩1,033,248 | ₩1,026,291 | ₩1,031,562 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,023,040 | ₩1,026,545 | ₩1,021,970 | ₩1,024,847 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,024,953 | ₩1,025,783 | ₩1,020,793 | ₩1,024,619 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,023,107 | ₩1,023,696 | ₩1,019,495 | ₩1,021,355 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,024,806 | ₩1,027,214 | ₩1,022,291 | ₩1,024,365 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,024,686 | ₩1,027,616 | ₩1,019,442 | ₩1,020,191 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,030,572 | ₩1,033,395 | ₩1,027,549 | ₩1,028,833 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,028,352 | ₩1,029,422 | ₩1,025,970 | ₩1,026,679 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,038,358 | ₩1,039,161 | ₩1,033,448 | ₩1,033,662 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,041,515 | ₩1,041,863 | ₩1,037,355 | ₩1,038,572 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,036,606 | ₩1,042,626 | ₩1,035,589 | ₩1,040,632 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,036,392 | ₩1,036,646 | ₩1,031,803 | ₩1,033,422 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,036,151 | ₩1,036,258 | ₩1,029,020 | ₩1,030,840 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,033,569 | ₩1,036,846 | ₩1,032,258 | ₩1,034,144 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,031,455 | ₩1,035,335 | ₩1,029,569 | ₩1,034,452 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,030,372 | ₩1,032,525 | ₩1,026,693 | ₩1,028,164 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,037,917 | ₩1,039,254 | ₩1,029,435 | ₩1,029,810 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,017,556 | ₩1,034,652 | ₩1,017,408 | ₩1,031,870 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,002,586 | ₩1,014,813 | ₩1,001,730 | ₩1,013,596 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩996,218 | ₩1,001,863 | ₩986,854 | ₩999,362 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩984,673 | ₩993,235 | ₩982,720 | ₩992,218 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩989,917 | ₩993,542 | ₩975,375 | ₩975,857 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩988,874 | ₩993,690 | ₩984,579 | ₩991,108 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩996,526 | ₩997,355 | ₩984,432 | ₩988,740 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩987,964 | ₩994,934 | ₩986,332 | ₩988,526 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩989,114 | ₩993,382 | ₩983,549 | ₩987,522 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩998,813 | ₩1,003,362 | ₩998,479 | ₩999,870 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩998,372 | ₩1,002,051 | ₩995,549 | ₩1,001,034 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩999,402 | ₩1,001,636 | ₩991,977 | ₩992,753 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩992,740 | ₩999,710 | ₩991,027 | ₩994,358 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,007,027 | ₩1,009,449 | ₩1,000,499 | ₩1,004,298 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,009,007 | ₩1,010,800 | ₩1,003,603 | ₩1,009,770 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,004,552 | ₩1,007,803 | ₩1,001,542 | ₩1,005,783 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,006,639 | ₩1,008,566 | ₩1,000,659 | ₩1,002,225 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,006,077 | ₩1,010,586 | ₩1,000,793 | ₩1,009,957 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩999,790 | ₩1,005,970 | ₩997,435 | ₩1,005,623 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩994,185 | ₩998,185 | ₩989,302 | ₩997,181 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,003,629 | ₩1,004,619 | ₩996,927 | ₩1,000,272 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩1,001,649 | ₩1,006,559 | ₩999,870 | ₩1,005,047 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩999,857 | ₩1,005,087 | ₩989,997 | ₩996,352 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩996,646 | ₩1,002,586 | ₩993,141 | ₩997,663 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩991,683 | ₩1,000,686 | ₩991,148 | ₩999,014 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩985,315 | ₩992,044 | ₩979,375 | ₩991,295 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩975,175 | ₩985,315 | ₩958,626 | ₩975,228 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩988,499 | ₩989,114 | ₩976,044 | ₩982,332 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩983,496 | ₩989,890 | ₩977,703 | ₩980,914 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩981,676 | ₩989,462 | ₩979,656 | ₩981,369 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩1,000,258 | ₩1,003,576 | ₩994,144 | ₩995,830 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩1,000,338 | ₩1,000,967 | ₩995,121 | ₩998,974 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,005,061 | ₩1,006,211 | ₩988,914 | ₩991,241 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,009,422 | ₩1,010,613 | ₩1,003,174 | ₩1,003,776 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,005,810 | ₩1,012,271 | ₩1,005,690 | ₩1,009,797 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩990,907 | ₩995,897 | ₩983,308 | ₩992,298 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩974,921 | ₩989,957 | ₩969,101 | ₩986,961 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩981,114 | ₩987,790 | ₩970,332 | ₩970,466 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩994,813 | ₩999,188 | ₩966,666 | ₩986,011 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩994,452 | ₩997,101 | ₩987,536 | ₩988,914 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,006,425 | ₩1,007,108 | ₩983,977 | ₩986,680 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,006,144 | ₩1,014,452 | ₩1,005,301 | ₩1,012,820 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,014,238 | ₩1,015,107 | ₩1,008,111 | ₩1,009,007 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,012,740 | ₩1,017,248 | ₩1,012,365 | ₩1,016,138 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,010,505 | ₩1,017,087 | ₩1,009,609 | ₩1,014,760 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,011,228 | ₩1,014,144 | ₩1,009,609 | ₩1,012,004 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,003,669 | ₩1,010,225 | ₩1,002,305 | ₩1,009,489 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,004,512 | ₩1,005,181 | ₩1,000,954 | ₩1,003,950 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,003,348 | ₩1,006,184 | ₩1,001,154 | ₩1,004,124 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩998,305 | ₩1,001,917 | ₩995,950 | ₩997,502 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩988,138 | ₩996,472 | ₩985,984 | ₩993,596 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩984,218 | ₩992,459 | ₩981,783 | ₩991,629 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩982,974 | ₩986,813 | ₩978,626 | ₩981,569 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩989,730 | ₩991,857 | ₩981,114 | ₩988,151 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩992,352 | ₩994,586 | ₩987,228 | ₩988,847 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩994,840 | ₩1,002,706 | ₩994,720 | ₩1,000,887 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩987,910 | ₩995,188 | ₩983,897 | ₩993,047 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩985,797 | ₩988,405 | ₩979,028 | ₩987,522 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩985,208 | ₩991,014 | ₩985,208 | ₩989,021 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩983,175 | ₩987,389 | ₩982,693 | ₩986,773 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩983,335 | ₩984,780 | ₩976,245 | ₩978,693 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩974,118 | ₩982,720 | ₩973,663 | ₩981,703 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩965,569 | ₩969,944 | ₩965,195 | ₩968,245 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩963,295 | ₩966,038 | ₩956,499 | ₩960,539 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩964,874 | ₩969,717 | ₩963,830 | ₩964,071 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩956,018 | ₩962,921 | ₩950,426 | ₩961,409 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩951,162 | ₩952,767 | ₩947,643 | ₩951,938 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩952,259 | ₩953,677 | ₩948,820 | ₩952,085 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩954,065 | ₩957,356 | ₩952,901 | ₩956,740 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩950,827 | ₩955,804 | ₩948,499 | ₩955,095 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩949,155 | ₩952,981 | ₩939,496 | ₩947,750 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩948,687 | ₩951,764 | ₩947,443 | ₩951,443 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩950,198 | ₩951,536 | ₩939,978 | ₩941,904 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩948,192 | ₩949,703 | ₩944,660 | ₩948,111 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩944,660 | ₩953,021 | ₩944,152 | ₩950,011 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩937,864 | ₩940,165 | ₩934,480 | ₩938,667 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩930,105 | ₩936,821 | ₩928,687 | ₩936,366 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩919,978 | ₩929,195 | ₩919,938 | ₩929,035 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩906,226 | ₩918,118 | ₩905,115 | ₩917,851 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩911,456 | ₩912,406 | ₩907,617 | ₩908,968 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩902,787 | ₩911,242 | ₩901,356 | ₩909,570 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩904,861 | ₩905,784 | ₩898,266 | ₩904,353 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩878,453 | ₩882,413 | ₩870,975 | ₩881,891 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩877,396 | ₩882,560 | ₩876,942 | ₩881,503 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩864,768 | ₩880,527 | ₩863,015 | ₩877,356 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩874,774 | ₩880,955 | ₩873,570 | ₩876,567 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩854,761 | ₩871,617 | ₩853,477 | ₩870,012 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩856,326 | ₩856,674 | ₩841,838 | ₩845,437 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩859,524 | ₩859,738 | ₩846,962 | ₩848,273 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩872,313 | ₩876,045 | ₩862,627 | ₩862,989 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩881,156 | ₩884,125 | ₩875,229 | ₩878,681 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩871,323 | ₩878,962 | ₩869,396 | ₩873,811 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩880,353 | ₩886,440 | ₩874,828 | ₩876,754 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩878,266 | ₩878,507 | ₩862,493 | ₩867,644 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩878,881 | ₩886,921 | ₩876,473 | ₩882,667 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩894,119 | ₩895,938 | ₩884,527 | ₩884,848 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩899,510 | ₩902,252 | ₩895,911 | ₩897,369 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩894,145 | ₩899,082 | ₩892,460 | ₩895,015 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩895,336 | ₩899,443 | ₩884,754 | ₩885,998 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩897,864 | ₩898,520 | ₩890,788 | ₩891,042 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩906,453 | ₩909,797 | ₩900,781 | ₩904,781 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩906,640 | ₩914,185 | ₩902,680 | ₩905,918 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩891,483 | ₩909,583 | ₩886,132 | ₩907,376 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩900,874 | ₩904,486 | ₩895,992 | ₩899,497 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩912,473 | ₩917,088 | ₩903,818 | ₩911,443 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩911,871 | ₩919,175 | ₩909,182 | ₩916,553 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩903,082 | ₩913,182 | ₩895,858 | ₩910,132 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩907,951 | ₩921,222 | ₩907,042 | ₩918,225 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩913,824 | ₩918,868 | ₩911,884 | ₩917,704 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩927,456 | ₩927,483 | ₩915,510 | ₩922,132 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩923,309 | ₩927,991 | ₩923,202 | ₩927,282 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩912,232 | ₩920,861 | ₩909,690 | ₩919,523 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩920,165 | ₩923,068 | ₩910,185 | ₩912,888 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩912,794 | ₩923,148 | ₩912,005 | ₩922,306 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩914,828 | ₩917,958 | ₩911,764 | ₩915,684 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩915,068 | ₩921,931 | ₩913,476 | ₩918,105 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩909,878 | ₩916,299 | ₩904,045 | ₩913,503 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩911,951 | ₩918,092 | ₩906,373 | ₩912,032 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩928,740 | ₩930,225 | ₩910,185 | ₩911,389 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩931,617 | ₩932,620 | ₩921,971 | ₩925,690 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩929,690 | ₩931,817 | ₩925,289 | ₩925,904 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩922,292 | ₩930,921 | ₩920,848 | ₩928,352 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩911,644 | ₩926,158 | ₩910,827 | ₩923,898 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩910,948 | ₩914,627 | ₩904,058 | ₩906,506 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩923,536 | ₩925,008 | ₩912,045 | ₩917,971 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩931,376 | ₩932,379 | ₩915,082 | ₩922,439 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩922,506 | ₩932,339 | ₩922,292 | ₩930,306 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩925,463 | ₩928,700 | ₩919,215 | ₩925,704 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩931,617 | ₩932,513 | ₩916,152 | ₩928,473 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩932,500 | ₩933,556 | ₩928,339 | ₩930,319 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩928,660 | ₩931,804 | ₩927,844 | ₩930,413 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩923,724 | ₩928,593 | ₩922,961 | ₩926,720 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩920,593 | ₩924,352 | ₩919,269 | ₩922,038 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩922,868 | ₩924,580 | ₩918,948 | ₩921,704 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩909,222 | ₩921,383 | ₩907,189 | ₩916,914 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩911,684 | ₩916,072 | ₩905,102 | ₩906,453 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩927,964 | ₩928,754 | ₩923,202 | ₩925,289 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩929,182 | ₩930,359 | ₩924,740 | ₩926,065 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩924,406 | ₩925,369 | ₩917,771 | ₩923,550 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩930,413 | ₩931,215 | ₩924,874 | ₩928,112 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩923,978 | ₩931,215 | ₩923,911 | ₩929,971 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩923,911 | ₩930,172 | ₩921,971 | ₩928,513 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩921,490 | ₩923,898 | ₩919,710 | ₩922,413 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩925,998 | ₩928,366 | ₩922,159 | ₩922,506 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩920,299 | ₩926,172 | ₩920,098 | ₩925,490 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩918,439 | ₩922,306 | ₩918,225 | ₩920,018 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩917,329 | ₩918,881 | ₩909,450 | ₩913,931 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩919,242 | ₩919,536 | ₩911,978 | ₩912,259 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩919,657 | ₩921,142 | ₩918,493 | ₩919,068 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩919,777 | ₩921,998 | ₩917,811 | ₩920,192 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩923,924 | ₩925,289 | ₩922,092 | ₩923,483 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩920,326 | ₩924,179 | ₩920,125 | ₩923,577 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩914,934 | ₩920,660 | ₩914,868 | ₩920,339 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩914,961 | ₩916,861 | ₩910,480 | ₩916,152 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩905,129 | ₩911,149 | ₩904,968 | ₩910,480 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩906,480 | ₩910,680 | ₩902,868 | ₩904,968 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩909,543 | ₩910,279 | ₩897,918 | ₩898,186 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩908,660 | ₩911,135 | ₩902,975 | ₩908,179 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩917,369 | ₩917,396 | ₩908,687 | ₩910,667 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩920,620 | ₩921,570 | ₩908,580 | ₩912,045 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩916,567 | ₩922,065 | ₩912,593 | ₩921,958 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩913,115 | ₩921,690 | ₩911,443 | ₩919,817 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩913,904 | ₩916,901 | ₩913,155 | ₩913,757 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩918,506 | ₩918,573 | ₩911,791 | ₩914,547 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩917,008 | ₩920,914 | ₩915,817 | ₩917,302 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩916,781 | ₩916,874 | ₩911,483 | ₩915,563 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩910,453 | ₩916,259 | ₩909,276 | ₩914,894 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩912,259 | ₩914,801 | ₩908,794 | ₩911,737 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩908,098 | ₩913,690 | ₩908,005 | ₩910,052 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩910,841 | ₩914,600 | ₩910,359 | ₩914,225 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩906,520 | ₩911,965 | ₩905,302 | ₩909,262 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩894,480 | ₩904,620 | ₩888,928 | ₩903,028 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩886,533 | ₩896,393 | ₩885,062 | ₩894,614 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩876,313 | ₩889,022 | ₩870,694 | ₩881,637 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩900,206 | ₩903,751 | ₩872,085 | ₩872,942 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩883,978 | ₩892,754 | ₩881,263 | ₩886,453 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩885,744 | ₩889,784 | ₩877,396 | ₩883,042 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩895,911 | ₩901,276 | ₩885,838 | ₩890,520 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩890,132 | ₩903,884 | ₩887,309 | ₩898,895 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩910,359 | ₩910,841 | ₩897,008 | ₩899,042 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩916,098 | ₩916,326 | ₩910,961 | ₩914,212 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩909,624 | ₩914,466 | ₩907,991 | ₩913,704 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩905,998 | ₩912,607 | ₩903,042 | ₩911,617 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩893,517 | ₩897,757 | ₩884,554 | ₩897,610 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩904,968 | ₩906,185 | ₩894,600 | ₩896,727 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩902,975 | ₩910,841 | ₩901,891 | ₩906,453 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩904,486 | ₩909,637 | ₩902,440 | ₩903,323 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩917,276 | ₩917,450 | ₩909,610 | ₩914,159 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩916,433 | ₩916,486 | ₩908,674 | ₩912,446 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩914,908 | ₩917,637 | ₩909,463 | ₩909,463 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩921,356 | ₩922,667 | ₩913,530 | ₩919,577 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩919,122 | ₩921,610 | ₩916,152 | ₩919,135 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩913,343 | ₩917,102 | ₩912,526 | ₩916,700 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩904,955 | ₩907,644 | ₩903,871 | ₩906,012 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩893,798 | ₩899,938 | ₩893,369 | ₩898,667 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩898,988 | ₩898,988 | ₩887,349 | ₩893,369 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩898,239 | ₩900,313 | ₩896,286 | ₩898,038 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩892,727 | ₩899,269 | ₩892,660 | ₩898,052 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩882,266 | ₩890,640 | ₩880,447 | ₩888,808 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩892,058 | ₩894,587 | ₩879,069 | ₩883,791 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩892,058 | ₩896,620 | ₩881,503 | ₩889,851 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩879,149 | ₩890,734 | ₩873,798 | ₩885,918 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩883,804 | ₩889,798 | ₩882,627 | ₩887,002 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩899,162 | ₩901,597 | ₩873,356 | ₩873,597 | -2.84% | 1.6억 |
|---|