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 | ₩1,036,932 | ₩1,041,180 | ₩1,035,463 | ₩1,040,045 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,035,089 | ₩1,038,068 | ₩1,029,185 | ₩1,033,847 | -0.12% | 4043.1만 |
| 2026.10.06 | — | — | — | ₩1,040,740 | — | — |
| 2026.10.02 | — | — | — | ₩1,028,116 | — | — |
| 2026.09.30 | — | — | — | ₩1,026,566 | — | — |
| 2026.09.28 | — | — | — | ₩1,025,591 | — | — |
| 2026.09.25 | ₩1,026,967 | ₩1,031,643 | ₩1,023,641 | ₩1,030,400 | +0.33% | 3663만 |
| 2026.09.24 | ₩1,020,675 | ₩1,027,194 | ₩1,019,580 | ₩1,024,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.41% |
| 4398.4만 |
| 2026.09.23 | ₩1,032,324 | ₩1,032,671 | ₩1,023,921 | ₩1,025,671 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,033,980 | ₩1,035,463 | ₩1,032,030 | ₩1,033,112 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,023,587 | ₩1,035,129 | ₩1,023,294 | ₩1,033,272 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,016,988 | ₩1,017,910 | ₩1,012,527 | ₩1,017,496 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,019,446 | ₩1,020,007 | ₩1,015,185 | ₩1,018,712 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,014,570 | ₩1,017,469 | ₩1,001,346 | ₩1,007,290 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,015,399 | ₩1,015,706 | ₩1,010,095 | ₩1,011,752 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,013,903 | ₩1,019,941 | ₩1,012,473 | ₩1,016,414 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,021,544 | ₩1,023,761 | ₩1,020,047 | ₩1,020,969 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,012,607 | ₩1,015,385 | ₩1,010,750 | ₩1,012,340 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,020,689 | ₩1,021,210 | ₩1,016,494 | ₩1,018,444 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,027,354 | ₩1,028,196 | ₩1,022,105 | ₩1,023,200 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,031,282 | ₩1,032,431 | ₩1,027,261 | ₩1,028,851 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,025,792 | ₩1,033,980 | ₩1,025,190 | ₩1,032,831 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,018,511 | ₩1,023,828 | ₩1,017,549 | ₩1,022,131 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,017,923 | ₩1,021,477 | ₩1,014,544 | ₩1,017,616 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,025,030 | ₩1,025,925 | ₩1,021,544 | ₩1,024,656 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,030,948 | ₩1,035,677 | ₩1,026,339 | ₩1,027,728 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,026,593 | ₩1,031,749 | ₩1,024,803 | ₩1,030,066 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,021,557 | ₩1,025,057 | ₩1,020,488 | ₩1,023,360 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,023,467 | ₩1,024,295 | ₩1,019,313 | ₩1,023,133 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,021,624 | ₩1,022,211 | ₩1,018,017 | ₩1,019,874 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,023,320 | ₩1,025,725 | ₩1,020,809 | ₩1,022,879 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,023,200 | ₩1,026,126 | ₩1,017,963 | ₩1,018,712 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,029,078 | ₩1,031,896 | ₩1,026,059 | ₩1,027,341 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,026,860 | ₩1,027,929 | ₩1,024,482 | ₩1,025,190 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,036,852 | ₩1,037,654 | ₩1,031,950 | ₩1,032,163 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,040,005 | ₩1,040,352 | ₩1,035,850 | ₩1,037,066 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,035,102 | ₩1,041,114 | ₩1,034,087 | ₩1,039,123 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,034,889 | ₩1,035,142 | ₩1,030,307 | ₩1,031,923 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,034,648 | ₩1,034,755 | ₩1,027,528 | ₩1,029,345 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,032,070 | ₩1,035,343 | ₩1,030,761 | ₩1,032,644 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,029,959 | ₩1,033,833 | ₩1,028,076 | ₩1,032,952 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,028,877 | ₩1,031,028 | ₩1,025,204 | ₩1,026,673 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,036,411 | ₩1,037,747 | ₩1,027,942 | ₩1,028,316 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,016,080 | ₩1,033,152 | ₩1,015,933 | ₩1,030,373 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,001,132 | ₩1,013,342 | ₩1,000,277 | ₩1,012,126 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩994,773 | ₩1,000,411 | ₩985,422 | ₩997,913 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩983,245 | ₩991,794 | ₩981,295 | ₩990,779 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩988,481 | ₩992,102 | ₩973,961 | ₩974,442 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩987,440 | ₩992,249 | ₩983,151 | ₩989,670 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩995,081 | ₩995,909 | ₩983,005 | ₩987,306 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩986,531 | ₩993,491 | ₩984,901 | ₩987,092 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩987,680 | ₩991,941 | ₩982,123 | ₩986,090 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩997,365 | ₩1,001,907 | ₩997,031 | ₩998,420 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩996,924 | ₩1,000,598 | ₩994,105 | ₩999,582 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩997,953 | ₩1,000,183 | ₩990,539 | ₩991,314 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩991,300 | ₩998,260 | ₩989,590 | ₩992,916 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,005,567 | ₩1,007,985 | ₩999,048 | ₩1,002,842 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,007,544 | ₩1,009,334 | ₩1,002,147 | ₩1,008,305 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,003,096 | ₩1,006,342 | ₩1,000,090 | ₩1,004,325 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,005,179 | ₩1,007,103 | ₩999,208 | ₩1,000,771 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,004,618 | ₩1,009,120 | ₩999,342 | ₩1,008,492 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩998,340 | ₩1,004,512 | ₩995,989 | ₩1,004,164 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩992,743 | ₩996,737 | ₩987,867 | ₩995,735 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,002,174 | ₩1,003,162 | ₩995,481 | ₩998,821 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩1,000,197 | ₩1,005,099 | ₩998,420 | ₩1,003,590 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩998,407 | ₩1,003,630 | ₩988,562 | ₩994,907 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩995,201 | ₩1,001,132 | ₩991,701 | ₩996,216 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩990,245 | ₩999,235 | ₩989,711 | ₩997,565 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩983,886 | ₩990,606 | ₩977,955 | ₩989,857 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩973,761 | ₩983,886 | ₩957,236 | ₩973,814 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩987,065 | ₩987,680 | ₩974,629 | ₩980,907 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩982,069 | ₩988,455 | ₩976,285 | ₩979,491 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩980,253 | ₩988,027 | ₩978,236 | ₩979,946 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩998,808 | ₩1,002,120 | ₩992,703 | ₩994,386 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩998,888 | ₩999,516 | ₩993,678 | ₩997,525 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,003,603 | ₩1,004,752 | ₩987,480 | ₩989,804 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,007,958 | ₩1,009,147 | ₩1,001,720 | ₩1,002,321 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,004,351 | ₩1,010,803 | ₩1,004,231 | ₩1,008,332 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩989,470 | ₩994,453 | ₩981,883 | ₩990,859 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩973,507 | ₩988,522 | ₩967,696 | ₩985,529 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩979,692 | ₩986,358 | ₩968,925 | ₩969,058 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩993,371 | ₩997,739 | ₩965,265 | ₩984,581 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩993,010 | ₩995,655 | ₩986,104 | ₩987,480 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,004,966 | ₩1,005,647 | ₩982,550 | ₩985,249 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,004,685 | ₩1,012,981 | ₩1,003,844 | ₩1,011,351 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,012,767 | ₩1,013,635 | ₩1,006,649 | ₩1,007,544 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,011,271 | ₩1,015,773 | ₩1,010,897 | ₩1,014,664 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,009,040 | ₩1,015,612 | ₩1,008,145 | ₩1,013,288 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,009,761 | ₩1,012,674 | ₩1,008,145 | ₩1,010,536 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,002,214 | ₩1,008,760 | ₩1,000,851 | ₩1,008,025 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,003,056 | ₩1,003,723 | ₩999,502 | ₩1,002,495 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,001,893 | ₩1,004,725 | ₩999,703 | ₩1,002,668 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩996,857 | ₩1,000,464 | ₩994,506 | ₩996,056 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩986,705 | ₩995,027 | ₩984,554 | ₩992,155 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩982,791 | ₩991,020 | ₩980,360 | ₩990,191 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩981,549 | ₩985,382 | ₩977,207 | ₩980,146 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩988,295 | ₩990,418 | ₩979,692 | ₩986,718 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩990,913 | ₩993,144 | ₩985,797 | ₩987,413 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩993,397 | ₩1,001,252 | ₩993,277 | ₩999,435 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩986,478 | ₩993,745 | ₩982,470 | ₩991,607 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩984,367 | ₩986,972 | ₩977,608 | ₩986,090 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩983,779 | ₩989,577 | ₩983,779 | ₩987,586 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩981,749 | ₩985,957 | ₩981,268 | ₩985,342 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩981,909 | ₩983,352 | ₩974,829 | ₩977,274 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩972,705 | ₩981,295 | ₩972,251 | ₩980,279 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩964,169 | ₩968,537 | ₩963,795 | ₩966,841 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩961,898 | ₩964,637 | ₩955,112 | ₩959,146 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩963,475 | ₩968,310 | ₩962,433 | ₩962,673 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩954,631 | ₩961,524 | ₩949,048 | ₩960,015 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩949,782 | ₩951,385 | ₩946,269 | ₩950,557 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩950,878 | ₩952,294 | ₩947,445 | ₩950,704 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩952,681 | ₩955,967 | ₩951,519 | ₩955,353 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩949,448 | ₩954,418 | ₩947,124 | ₩953,710 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩947,778 | ₩951,599 | ₩938,134 | ₩946,376 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩947,311 | ₩950,383 | ₩946,069 | ₩950,063 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩948,820 | ₩950,156 | ₩938,615 | ₩940,538 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩946,817 | ₩948,326 | ₩943,290 | ₩946,736 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩943,290 | ₩951,639 | ₩942,782 | ₩948,633 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩936,504 | ₩938,802 | ₩933,124 | ₩937,305 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩928,756 | ₩935,462 | ₩927,340 | ₩935,008 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩918,644 | ₩927,848 | ₩918,604 | ₩927,687 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩904,911 | ₩916,787 | ₩903,803 | ₩916,520 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩910,135 | ₩911,083 | ₩906,301 | ₩907,650 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩901,478 | ₩909,921 | ₩900,049 | ₩908,251 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩903,549 | ₩904,471 | ₩896,963 | ₩903,041 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩877,179 | ₩881,133 | ₩869,712 | ₩880,612 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩876,124 | ₩881,280 | ₩875,670 | ₩880,225 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩863,514 | ₩879,250 | ₩861,764 | ₩876,084 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩873,506 | ₩879,677 | ₩872,304 | ₩875,296 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩853,522 | ₩870,353 | ₩852,239 | ₩868,750 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩855,085 | ₩855,432 | ₩840,617 | ₩844,211 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩858,277 | ₩858,491 | ₩845,734 | ₩847,043 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩871,048 | ₩874,775 | ₩861,376 | ₩861,737 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩879,878 | ₩882,843 | ₩873,960 | ₩877,406 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩870,059 | ₩877,687 | ₩868,136 | ₩872,544 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩879,076 | ₩885,154 | ₩873,559 | ₩875,483 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩876,992 | ₩877,233 | ₩861,243 | ₩866,386 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩877,607 | ₩885,635 | ₩875,202 | ₩881,387 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩892,822 | ₩894,639 | ₩883,244 | ₩883,565 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩898,205 | ₩900,944 | ₩894,612 | ₩896,068 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩892,849 | ₩897,778 | ₩891,166 | ₩893,717 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩894,038 | ₩898,139 | ₩883,471 | ₩884,713 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩896,562 | ₩897,217 | ₩889,496 | ₩889,750 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩905,138 | ₩908,478 | ₩899,475 | ₩903,469 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩905,325 | ₩912,860 | ₩901,371 | ₩904,604 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩890,190 | ₩908,264 | ₩884,847 | ₩906,060 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩899,568 | ₩903,175 | ₩894,692 | ₩898,192 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩911,150 | ₩915,758 | ₩902,507 | ₩910,121 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩910,549 | ₩917,842 | ₩907,864 | ₩915,224 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩901,772 | ₩911,858 | ₩894,559 | ₩908,812 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩906,635 | ₩919,886 | ₩905,726 | ₩916,894 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩912,499 | ₩917,535 | ₩910,562 | ₩916,373 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩926,111 | ₩926,138 | ₩914,182 | ₩920,794 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩921,970 | ₩926,645 | ₩921,863 | ₩925,938 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩910,909 | ₩919,525 | ₩908,371 | ₩918,190 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩918,831 | ₩921,730 | ₩908,865 | ₩911,564 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩911,470 | ₩921,810 | ₩910,682 | ₩920,968 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩913,501 | ₩916,627 | ₩910,442 | ₩914,356 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩913,741 | ₩920,594 | ₩912,152 | ₩916,774 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩908,558 | ₩914,970 | ₩902,734 | ₩912,178 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩910,629 | ₩916,760 | ₩905,058 | ₩910,709 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩927,394 | ₩928,876 | ₩908,865 | ₩910,068 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩930,266 | ₩931,268 | ₩920,634 | ₩924,348 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩928,342 | ₩930,466 | ₩923,947 | ₩924,562 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩920,955 | ₩929,571 | ₩919,512 | ₩927,006 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩910,322 | ₩924,815 | ₩909,507 | ₩922,558 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩909,627 | ₩913,300 | ₩902,747 | ₩905,192 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩922,197 | ₩923,667 | ₩910,722 | ₩916,640 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩930,025 | ₩931,027 | ₩913,755 | ₩921,102 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩921,169 | ₩930,987 | ₩920,955 | ₩928,956 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩924,121 | ₩927,354 | ₩917,882 | ₩924,361 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩930,266 | ₩931,161 | ₩914,823 | ₩927,126 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩931,147 | ₩932,203 | ₩926,993 | ₩928,970 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩927,313 | ₩930,453 | ₩926,499 | ₩929,063 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩922,384 | ₩927,247 | ₩921,623 | ₩925,376 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩919,258 | ₩923,012 | ₩917,936 | ₩920,701 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩921,529 | ₩923,239 | ₩917,615 | ₩920,367 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩907,904 | ₩920,046 | ₩905,873 | ₩915,585 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩910,362 | ₩914,743 | ₩903,789 | ₩905,138 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩926,619 | ₩927,407 | ₩921,863 | ₩923,947 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩927,834 | ₩929,010 | ₩923,399 | ₩924,722 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩923,065 | ₩924,027 | ₩916,440 | ₩922,210 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩929,063 | ₩929,865 | ₩923,533 | ₩926,766 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩922,638 | ₩929,865 | ₩922,571 | ₩928,622 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩922,571 | ₩928,823 | ₩920,634 | ₩927,166 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩920,153 | ₩922,558 | ₩918,377 | ₩921,075 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩924,655 | ₩927,020 | ₩920,821 | ₩921,169 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩918,964 | ₩924,829 | ₩918,764 | ₩924,147 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩917,108 | ₩920,968 | ₩916,894 | ₩918,684 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩915,999 | ₩917,548 | ₩908,131 | ₩912,606 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩917,909 | ₩918,203 | ₩910,656 | ₩910,936 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩918,323 | ₩919,806 | ₩917,161 | ₩917,735 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩918,443 | ₩920,661 | ₩916,480 | ₩918,858 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩922,585 | ₩923,947 | ₩920,754 | ₩922,144 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩918,991 | ₩922,838 | ₩918,791 | ₩922,237 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩913,608 | ₩919,325 | ₩913,541 | ₩919,005 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩913,634 | ₩915,531 | ₩909,159 | ₩914,823 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩903,816 | ₩909,827 | ₩903,656 | ₩909,159 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩905,165 | ₩909,360 | ₩901,558 | ₩903,656 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩908,224 | ₩908,959 | ₩896,616 | ₩896,883 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩907,343 | ₩909,814 | ₩901,665 | ₩906,862 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩916,039 | ₩916,066 | ₩907,369 | ₩909,346 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩919,285 | ₩920,233 | ₩907,262 | ₩910,722 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩915,237 | ₩920,728 | ₩911,270 | ₩920,621 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩911,791 | ₩920,354 | ₩910,121 | ₩918,484 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩912,579 | ₩915,571 | ₩911,831 | ₩912,432 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩917,174 | ₩917,241 | ₩910,468 | ₩913,220 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩915,678 | ₩919,579 | ₩914,489 | ₩915,972 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩915,451 | ₩915,545 | ₩910,161 | ₩914,236 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩909,133 | ₩914,930 | ₩907,957 | ₩913,568 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩910,936 | ₩913,474 | ₩907,476 | ₩910,415 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩906,782 | ₩912,365 | ₩906,688 | ₩908,732 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩909,520 | ₩913,274 | ₩909,039 | ₩912,900 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩905,205 | ₩910,642 | ₩903,990 | ₩907,944 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩893,183 | ₩903,308 | ₩887,639 | ₩901,719 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩885,248 | ₩895,093 | ₩883,778 | ₩893,316 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩875,042 | ₩887,732 | ₩869,431 | ₩880,359 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩898,900 | ₩902,440 | ₩870,821 | ₩871,676 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩882,696 | ₩891,460 | ₩879,985 | ₩885,168 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩884,460 | ₩888,494 | ₩876,124 | ₩881,761 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩894,612 | ₩899,969 | ₩884,553 | ₩889,229 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩888,841 | ₩902,574 | ₩886,023 | ₩897,591 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩909,039 | ₩909,520 | ₩895,707 | ₩897,738 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩914,770 | ₩914,997 | ₩909,640 | ₩912,886 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩908,304 | ₩913,140 | ₩906,675 | ₩912,379 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩904,684 | ₩911,283 | ₩901,732 | ₩910,295 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩892,221 | ₩896,456 | ₩883,271 | ₩896,309 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩903,656 | ₩904,871 | ₩893,303 | ₩895,427 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩901,665 | ₩909,520 | ₩900,583 | ₩905,138 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩903,175 | ₩908,318 | ₩901,131 | ₩902,013 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩915,945 | ₩916,119 | ₩908,291 | ₩912,833 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩915,104 | ₩915,157 | ₩907,356 | ₩911,123 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩913,581 | ₩916,306 | ₩908,144 | ₩908,144 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩920,020 | ₩921,329 | ₩912,205 | ₩918,243 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩917,789 | ₩920,273 | ₩914,823 | ₩917,802 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩912,018 | ₩915,772 | ₩911,203 | ₩915,371 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩903,642 | ₩906,327 | ₩902,560 | ₩904,698 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩892,501 | ₩898,633 | ₩892,074 | ₩897,364 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩897,684 | ₩897,684 | ₩886,063 | ₩892,074 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩896,936 | ₩899,007 | ₩894,986 | ₩896,736 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩891,433 | ₩897,965 | ₩891,366 | ₩896,749 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩880,986 | ₩889,349 | ₩879,170 | ₩887,519 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩890,765 | ₩893,290 | ₩877,794 | ₩882,509 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩890,765 | ₩895,320 | ₩880,225 | ₩888,561 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩877,874 | ₩889,442 | ₩872,531 | ₩884,633 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩882,523 | ₩888,507 | ₩881,347 | ₩885,715 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩897,858 | ₩900,289 | ₩872,090 | ₩872,330 | -2.84% | 1.6억 |
|---|
| 2025.10.09 | ₩899,728 | ₩900,276 | ₩893,958 | ₩896,562 | -0.35% | 6650.2만 |
|---|
| 2025.10.08 | ₩895,347 | ₩899,301 | ₩894,238 | ₩899,167 | +0.43% | 6070.2만 |
|---|
| 2025.10.07 | ₩898,406 | ₩899,007 | ₩891,900 | ₩893,837 | -0.51% | 7202만 |
|---|
| 2025.10.06 | ₩897,177 | ₩898,366 | ₩894,291 | ₩897,163 | -0.00% | 5462.3만 |
|---|
| 2025.10.03 | ₩894,999 | ₩898,593 | ₩892,555 | ₩893,958 | -0.12% | 7049.4만 |
|---|
| 2025.10.02 | ₩895,614 | ₩895,774 | ₩890,711 | ₩893,971 | -0.18% | 5689.6만 |
|---|
| 2025.10.01 | ₩885,889 | ₩894,171 | ₩885,742 | ₩892,942 | +0.80% | 7254.5만 |
|---|
| 2025.09.30 | ₩885,568 | ₩890,538 | ₩883,805 | ₩889,910 | +0.49% | 8628.8만 |
|---|
| 2025.09.29 | ₩887,479 | ₩888,708 | ₩884,139 | ₩886,570 | -0.10% | 7349.9만 |
|---|
| 2025.09.26 | ₩881,000 | ₩884,820 | ₩878,822 | ₩884,086 | +0.35% | 6917.9만 |
|---|