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 | ₩1,040,860 | ₩1,045,124 | ₩1,039,385 | ₩1,043,985 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,039,010 | ₩1,042,000 | ₩1,033,083 | ₩1,037,763 | -0.12% | 4043.1만 |
| 2026.10.06 | — | — | — | ₩1,044,682 | — | — |
| 2026.10.02 | — | — | — | ₩1,032,010 | — | — |
| 2026.09.30 | — | — | — | ₩1,030,455 | — | — |
| 2026.09.28 | — | — | — | ₩1,029,476 | — | — |
| 2026.09.25 | ₩1,030,857 | ₩1,035,550 | ₩1,027,518 | ₩1,034,303 | +0.33% | 3663만 |
| 2026.09.24 | ₩1,024,541 | ₩1,031,085 | ₩1,023,442 | ₩1,028,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.41% |
| 4398.4만 |
| 2026.09.23 | ₩1,036,234 | ₩1,036,583 | ₩1,027,800 | ₩1,029,556 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,037,897 | ₩1,039,385 | ₩1,035,939 | ₩1,037,025 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,027,465 | ₩1,039,050 | ₩1,027,170 | ₩1,037,186 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,020,841 | ₩1,021,766 | ₩1,016,362 | ₩1,021,350 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,023,308 | ₩1,023,871 | ₩1,019,030 | ₩1,022,570 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,018,414 | ₩1,021,323 | ₩1,005,139 | ₩1,011,106 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,019,245 | ₩1,019,553 | ₩1,013,922 | ₩1,015,584 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,017,743 | ₩1,023,804 | ₩1,016,308 | ₩1,020,264 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,025,413 | ₩1,027,639 | ₩1,023,911 | ₩1,024,836 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,016,442 | ₩1,019,231 | ₩1,014,579 | ₩1,016,174 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,024,555 | ₩1,025,078 | ₩1,020,344 | ₩1,022,302 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,031,246 | ₩1,032,091 | ₩1,025,976 | ₩1,027,076 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,035,188 | ₩1,036,341 | ₩1,031,152 | ₩1,032,748 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,029,677 | ₩1,037,897 | ₩1,029,074 | ₩1,036,744 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,022,369 | ₩1,027,706 | ₩1,021,404 | ₩1,026,003 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,021,779 | ₩1,025,346 | ₩1,018,387 | ₩1,021,471 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,028,913 | ₩1,029,811 | ₩1,025,413 | ₩1,028,537 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,034,853 | ₩1,039,600 | ₩1,030,227 | ₩1,031,621 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,030,482 | ₩1,035,658 | ₩1,028,685 | ₩1,033,968 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,025,426 | ₩1,028,940 | ₩1,024,354 | ₩1,027,237 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,027,344 | ₩1,028,175 | ₩1,023,174 | ₩1,027,009 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,025,494 | ₩1,026,083 | ₩1,021,873 | ₩1,023,737 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,027,196 | ₩1,029,610 | ₩1,024,676 | ₩1,026,754 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,027,076 | ₩1,030,012 | ₩1,021,819 | ₩1,022,570 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,032,976 | ₩1,035,805 | ₩1,029,945 | ₩1,031,233 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,030,750 | ₩1,031,823 | ₩1,028,363 | ₩1,029,074 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,040,780 | ₩1,041,584 | ₩1,035,859 | ₩1,036,073 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,043,944 | ₩1,044,293 | ₩1,039,774 | ₩1,040,994 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,039,023 | ₩1,045,057 | ₩1,038,004 | ₩1,043,059 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,038,809 | ₩1,039,063 | ₩1,034,209 | ₩1,035,832 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,038,567 | ₩1,038,675 | ₩1,031,420 | ₩1,033,244 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,035,979 | ₩1,039,265 | ₩1,034,665 | ₩1,036,556 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,033,861 | ₩1,037,749 | ₩1,031,970 | ₩1,036,864 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,032,775 | ₩1,034,933 | ₩1,029,087 | ₩1,030,562 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,040,337 | ₩1,041,678 | ₩1,031,836 | ₩1,032,211 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,019,929 | ₩1,037,065 | ₩1,019,781 | ₩1,034,276 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,004,924 | ₩1,017,180 | ₩1,004,066 | ₩1,015,960 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩998,541 | ₩1,004,200 | ₩989,155 | ₩1,001,693 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩986,969 | ₩995,551 | ₩985,012 | ₩994,532 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩992,226 | ₩995,860 | ₩977,650 | ₩978,133 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩991,180 | ₩996,007 | ₩986,876 | ₩993,419 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩998,850 | ₩999,681 | ₩986,728 | ₩991,046 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩990,268 | ₩997,254 | ₩988,632 | ₩990,831 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩991,421 | ₩995,699 | ₩985,843 | ₩989,826 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩1,001,143 | ₩1,005,702 | ₩1,000,808 | ₩1,002,202 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩1,000,700 | ₩1,004,388 | ₩997,871 | ₩1,003,369 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩1,001,733 | ₩1,003,972 | ₩994,291 | ₩995,069 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩995,055 | ₩1,002,041 | ₩993,339 | ₩996,678 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,009,376 | ₩1,011,803 | ₩1,002,832 | ₩1,006,640 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,011,360 | ₩1,013,157 | ₩1,005,943 | ₩1,012,125 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,006,895 | ₩1,010,154 | ₩1,003,878 | ₩1,008,129 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,008,987 | ₩1,010,918 | ₩1,002,993 | ₩1,004,562 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,008,424 | ₩1,012,943 | ₩1,003,127 | ₩1,012,312 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩1,002,122 | ₩1,008,317 | ₩999,762 | ₩1,007,968 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩996,503 | ₩1,000,513 | ₩991,609 | ₩999,507 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,005,970 | ₩1,006,962 | ₩999,252 | ₩1,002,604 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩1,003,985 | ₩1,008,907 | ₩1,002,202 | ₩1,007,391 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩1,002,189 | ₩1,007,432 | ₩992,306 | ₩998,676 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩998,971 | ₩1,004,924 | ₩995,457 | ₩999,990 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩993,996 | ₩1,003,020 | ₩993,459 | ₩1,001,344 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩987,613 | ₩994,358 | ₩981,660 | ₩993,607 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩977,449 | ₩987,613 | ₩960,862 | ₩977,503 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩990,804 | ₩991,421 | ₩978,321 | ₩984,623 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩985,789 | ₩992,199 | ₩979,983 | ₩983,202 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩983,966 | ₩991,770 | ₩981,941 | ₩983,657 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩1,002,591 | ₩1,005,916 | ₩996,463 | ₩998,153 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩1,002,671 | ₩1,003,302 | ₩997,442 | ₩1,001,304 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,007,405 | ₩1,008,558 | ₩991,220 | ₩993,553 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,011,776 | ₩1,012,969 | ₩1,005,514 | ₩1,006,118 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,008,156 | ₩1,014,632 | ₩1,008,035 | ₩1,012,152 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩993,218 | ₩998,220 | ₩985,602 | ₩994,613 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩977,194 | ₩992,266 | ₩971,361 | ₩989,262 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩983,403 | ₩990,094 | ₩972,595 | ₩972,729 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩997,133 | ₩1,001,518 | ₩968,921 | ₩988,310 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩996,771 | ₩999,426 | ₩989,839 | ₩991,220 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,008,772 | ₩1,009,456 | ₩986,272 | ₩988,981 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,008,491 | ₩1,016,818 | ₩1,007,646 | ₩1,015,182 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,016,603 | ₩1,017,475 | ₩1,010,462 | ₩1,011,360 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,015,102 | ₩1,019,620 | ₩1,014,726 | ₩1,018,507 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,012,862 | ₩1,019,459 | ₩1,011,964 | ₩1,017,126 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,013,586 | ₩1,016,509 | ₩1,011,964 | ₩1,014,364 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,006,010 | ₩1,012,581 | ₩1,004,642 | ₩1,011,843 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,006,855 | ₩1,007,525 | ₩1,003,288 | ₩1,006,292 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,005,688 | ₩1,008,531 | ₩1,003,489 | ₩1,006,466 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩1,000,633 | ₩1,004,254 | ₩998,273 | ₩999,829 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩990,442 | ₩998,796 | ₩988,284 | ₩995,913 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩986,514 | ₩994,773 | ₩984,073 | ₩993,942 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩985,267 | ₩989,115 | ₩980,909 | ₩983,859 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩992,038 | ₩994,170 | ₩983,403 | ₩990,456 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩994,666 | ₩996,906 | ₩989,531 | ₩991,153 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩997,160 | ₩1,005,045 | ₩997,040 | ₩1,003,221 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩990,214 | ₩997,509 | ₩986,192 | ₩995,363 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩988,096 | ₩990,711 | ₩981,311 | ₩989,826 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩987,506 | ₩993,325 | ₩987,506 | ₩991,327 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩985,468 | ₩989,691 | ₩984,985 | ₩989,075 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩985,629 | ₩987,077 | ₩978,522 | ₩980,976 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩976,390 | ₩985,012 | ₩975,934 | ₩983,993 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩967,821 | ₩972,206 | ₩967,446 | ₩970,503 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩965,542 | ₩968,291 | ₩958,730 | ₩962,780 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩967,124 | ₩971,978 | ₩966,078 | ₩966,320 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩958,247 | ₩965,166 | ₩952,642 | ₩963,651 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩953,380 | ₩954,989 | ₩949,853 | ₩954,158 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩954,479 | ₩955,901 | ₩951,033 | ₩954,305 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩956,290 | ₩959,588 | ₩955,123 | ₩958,971 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩953,045 | ₩958,033 | ₩950,712 | ₩957,322 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩951,369 | ₩955,204 | ₩941,687 | ₩949,961 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩950,899 | ₩953,983 | ₩949,652 | ₩953,662 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩952,414 | ₩953,755 | ₩942,170 | ₩944,101 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩950,403 | ₩951,918 | ₩946,863 | ₩950,323 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩946,863 | ₩955,244 | ₩946,354 | ₩952,227 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩940,051 | ₩942,358 | ₩936,659 | ₩940,856 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩932,274 | ₩939,005 | ₩930,853 | ₩938,550 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩922,124 | ₩931,362 | ₩922,083 | ₩931,201 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩908,339 | ₩920,260 | ₩907,226 | ₩919,991 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩913,582 | ₩914,534 | ₩909,734 | ₩911,088 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩904,893 | ₩913,367 | ₩903,458 | ₩911,691 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩906,971 | ₩907,897 | ₩900,361 | ₩906,462 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩880,502 | ₩884,471 | ₩873,006 | ₩883,948 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩879,443 | ₩884,619 | ₩878,987 | ₩883,559 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩866,785 | ₩882,580 | ₩865,028 | ₩879,402 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩876,815 | ₩883,009 | ₩875,608 | ₩878,611 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩856,755 | ₩873,650 | ₩855,467 | ₩872,041 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩858,323 | ₩858,672 | ₩843,802 | ₩847,409 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩861,528 | ₩861,743 | ₩848,937 | ₩850,251 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩874,347 | ₩878,088 | ₩864,639 | ₩865,001 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩883,211 | ₩886,187 | ₩877,270 | ₩880,730 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩873,355 | ₩881,012 | ₩871,424 | ₩875,849 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩882,406 | ₩888,507 | ₩876,868 | ₩878,799 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩880,314 | ₩880,556 | ₩864,505 | ₩869,668 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩880,931 | ₩888,990 | ₩878,517 | ₩884,726 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩896,204 | ₩898,028 | ₩886,590 | ₩886,911 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩901,608 | ₩904,357 | ₩898,001 | ₩899,462 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩896,231 | ₩901,179 | ₩894,541 | ₩897,102 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩897,424 | ₩901,541 | ₩886,818 | ₩888,065 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩899,958 | ₩900,616 | ₩892,865 | ₩893,120 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩908,567 | ₩911,919 | ₩902,882 | ₩906,891 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩908,755 | ₩916,317 | ₩904,786 | ₩908,031 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩893,562 | ₩911,705 | ₩888,199 | ₩909,492 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩902,975 | ₩906,596 | ₩898,081 | ₩901,594 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩914,601 | ₩919,227 | ₩905,925 | ₩913,569 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩913,998 | ₩921,319 | ₩911,302 | ₩918,691 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩905,188 | ₩915,312 | ₩897,947 | ₩912,255 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩910,069 | ₩923,371 | ₩909,157 | ₩920,367 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩915,955 | ₩921,011 | ₩914,011 | ₩919,844 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩929,619 | ₩929,646 | ₩917,645 | ₩924,282 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩925,462 | ₩930,156 | ₩925,355 | ₩929,445 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩914,360 | ₩923,008 | ₩911,812 | ₩921,668 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩922,311 | ₩925,221 | ₩912,308 | ₩915,017 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩914,923 | ₩925,301 | ₩914,132 | ₩924,457 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩916,961 | ₩920,099 | ₩913,890 | ₩917,819 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩917,202 | ₩924,081 | ₩915,607 | ₩920,246 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩912,000 | ₩918,436 | ₩906,153 | ₩915,634 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩914,078 | ₩920,233 | ₩908,487 | ₩914,159 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩930,906 | ₩932,395 | ₩912,308 | ₩913,515 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩933,789 | ₩934,795 | ₩924,121 | ₩927,849 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩931,858 | ₩933,990 | ₩927,447 | ₩928,064 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩924,443 | ₩933,092 | ₩922,995 | ₩930,518 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩913,770 | ₩928,318 | ₩912,952 | ₩926,052 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩913,072 | ₩916,760 | ₩906,167 | ₩908,621 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩925,690 | ₩927,165 | ₩914,172 | ₩920,112 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩933,548 | ₩934,554 | ₩917,216 | ₩924,591 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩924,658 | ₩934,513 | ₩924,443 | ₩932,475 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩927,621 | ₩930,866 | ₩921,359 | ₩927,863 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩933,789 | ₩934,688 | ₩918,289 | ₩930,638 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩934,674 | ₩935,734 | ₩930,504 | ₩932,489 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩930,826 | ₩933,977 | ₩930,008 | ₩932,583 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩925,878 | ₩930,759 | ₩925,114 | ₩928,882 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩922,740 | ₩926,508 | ₩921,413 | ₩924,188 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩925,020 | ₩926,736 | ₩921,091 | ₩923,853 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩911,343 | ₩923,531 | ₩909,305 | ₩919,053 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩913,810 | ₩918,208 | ₩907,213 | ₩908,567 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩930,129 | ₩930,920 | ₩925,355 | ₩927,447 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩931,349 | ₩932,529 | ₩926,897 | ₩928,225 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩926,562 | ₩927,527 | ₩919,911 | ₩925,704 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩932,583 | ₩933,387 | ₩927,031 | ₩930,276 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩926,133 | ₩933,387 | ₩926,066 | ₩932,140 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩926,066 | ₩932,341 | ₩924,121 | ₩930,678 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩923,639 | ₩926,052 | ₩921,855 | ₩924,564 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩928,158 | ₩930,531 | ₩924,309 | ₩924,658 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩922,445 | ₩928,332 | ₩922,244 | ₩927,648 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩920,581 | ₩924,457 | ₩920,367 | ₩922,164 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩919,469 | ₩921,024 | ₩911,571 | ₩916,063 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩921,386 | ₩921,681 | ₩914,105 | ₩914,387 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩921,802 | ₩923,290 | ₩920,635 | ₩921,212 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩921,922 | ₩924,148 | ₩919,951 | ₩922,338 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩926,079 | ₩927,447 | ₩924,242 | ₩925,637 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩922,472 | ₩926,334 | ₩922,271 | ₩925,731 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩917,068 | ₩922,807 | ₩917,001 | ₩922,486 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩917,095 | ₩918,999 | ₩912,603 | ₩918,289 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩907,240 | ₩913,274 | ₩907,079 | ₩912,603 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩908,594 | ₩912,804 | ₩904,973 | ₩907,079 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩911,665 | ₩912,402 | ₩900,012 | ₩900,280 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩910,779 | ₩913,260 | ₩905,081 | ₩910,297 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩919,509 | ₩919,536 | ₩910,806 | ₩912,791 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩922,767 | ₩923,719 | ₩910,699 | ₩914,172 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩918,704 | ₩924,215 | ₩914,722 | ₩924,108 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩915,245 | ₩923,840 | ₩913,569 | ₩921,963 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩916,036 | ₩919,039 | ₩915,285 | ₩915,888 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩920,649 | ₩920,716 | ₩913,917 | ₩916,679 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩919,147 | ₩923,062 | ₩917,953 | ₩919,442 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩918,919 | ₩919,013 | ₩913,609 | ₩917,699 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩912,576 | ₩918,396 | ₩911,396 | ₩917,028 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩914,387 | ₩916,934 | ₩910,914 | ₩913,864 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩910,216 | ₩915,821 | ₩910,122 | ₩912,174 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩912,965 | ₩916,733 | ₩912,482 | ₩916,358 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩908,634 | ₩914,092 | ₩907,414 | ₩911,383 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩896,566 | ₩906,730 | ₩891,001 | ₩905,134 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩888,601 | ₩898,483 | ₩887,126 | ₩896,700 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩878,357 | ₩891,095 | ₩872,725 | ₩883,693 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩902,305 | ₩905,858 | ₩874,119 | ₩874,978 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩886,040 | ₩894,836 | ₩883,318 | ₩888,521 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩887,810 | ₩891,859 | ₩879,443 | ₩885,101 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩898,001 | ₩903,378 | ₩887,904 | ₩892,597 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩892,208 | ₩905,992 | ₩889,379 | ₩900,991 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩912,482 | ₩912,965 | ₩899,100 | ₩901,138 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩918,235 | ₩918,463 | ₩913,086 | ₩916,344 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩911,745 | ₩916,599 | ₩910,109 | ₩915,835 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩908,111 | ₩914,735 | ₩905,148 | ₩913,743 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩895,600 | ₩899,851 | ₩886,617 | ₩899,704 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩907,079 | ₩908,299 | ₩896,687 | ₩898,819 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩905,081 | ₩912,965 | ₩903,995 | ₩908,567 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩906,596 | ₩911,758 | ₩904,544 | ₩905,429 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩919,415 | ₩919,589 | ₩911,732 | ₩916,291 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩918,570 | ₩918,624 | ₩910,793 | ₩914,574 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩917,042 | ₩919,777 | ₩911,584 | ₩911,584 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩923,505 | ₩924,819 | ₩915,660 | ₩921,721 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩921,265 | ₩923,759 | ₩918,289 | ₩921,279 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩915,473 | ₩919,241 | ₩914,655 | ₩918,838 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩907,065 | ₩909,760 | ₩905,979 | ₩908,125 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩895,882 | ₩902,037 | ₩895,453 | ₩900,763 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩901,085 | ₩901,085 | ₩889,419 | ₩895,453 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩900,334 | ₩902,412 | ₩898,376 | ₩900,133 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩894,809 | ₩901,366 | ₩894,742 | ₩900,146 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩884,324 | ₩892,718 | ₩882,500 | ₩890,881 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩894,139 | ₩896,673 | ₩881,119 | ₩885,852 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩894,139 | ₩898,711 | ₩883,559 | ₩891,926 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩881,199 | ₩892,811 | ₩875,836 | ₩887,984 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩885,866 | ₩891,873 | ₩884,686 | ₩889,070 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩901,259 | ₩903,700 | ₩875,393 | ₩875,635 | -2.84% | 1.6억 |
|---|
| 2025.10.09 | ₩903,136 | ₩903,686 | ₩897,344 | ₩899,958 | -0.35% | 6650.2만 |
|---|
| 2025.10.08 | ₩898,738 | ₩902,707 | ₩897,625 | ₩902,573 | +0.43% | 6070.2만 |
|---|
| 2025.10.07 | ₩901,809 | ₩902,412 | ₩895,279 | ₩897,223 | -0.51% | 7202만 |
|---|
| 2025.10.06 | ₩900,575 | ₩901,769 | ₩897,679 | ₩900,562 | -0.00% | 5462.3만 |
|---|
| 2025.10.03 | ₩898,390 | ₩901,997 | ₩895,936 | ₩897,344 | -0.12% | 7049.4만 |
|---|
| 2025.10.02 | ₩899,006 | ₩899,167 | ₩894,085 | ₩897,357 | -0.18% | 5689.6만 |
|---|
| 2025.10.01 | ₩889,245 | ₩897,558 | ₩889,097 | ₩896,325 | +0.80% | 7254.5만 |
|---|
| 2025.09.30 | ₩888,923 | ₩893,911 | ₩887,153 | ₩893,281 | +0.49% | 8628.8만 |
|---|
| 2025.09.29 | ₩890,840 | ₩892,074 | ₩887,488 | ₩889,929 | -0.10% | 7349.9만 |
|---|
| 2025.09.26 | ₩884,337 | ₩888,172 | ₩882,151 | ₩887,434 | +0.35% | 6917.9만 |
|---|