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 | ₩1,037,297 | ₩1,041,547 | ₩1,035,827 | ₩1,040,411 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,035,453 | ₩1,038,433 | ₩1,029,547 | ₩1,034,210 | -0.12% | 4043.1만 |
| 2026.10.07 | ₩1,036,669 | ₩1,041,119 | ₩1,033,783 | ₩1,038,607 | +0.19% | 3098.9만 |
| 2026.10.06 | ₩1,039,850 | ₩1,044,487 | ₩1,039,596 | ₩1,041,106 | +0.12% | 3605.4만 |
| 2026.10.05 | ₩1,028,544 | ₩1,037,792 | ₩1,028,464 | ₩1,035,413 | +0.67% | 4484만 |
| 2026.10.02 | ₩1,029,734 | ₩1,032,500 | ₩1,025,150 | ₩1,028,478 | -0.12% | 4633.5만 |
| 2026.10.01 | ₩1,021,422 | ₩1,023,146 | ₩1,013,979 | ₩1,020,927 | -0.05% | 4770.8만 |
| 2026.09.30 | ₩1,024,215 | ₩1,028,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,019,110 |
| -0.50% |
| 6211만 |
| 2026.09.29 | ₩1,024,723 | ₩1,024,923 | ₩1,018,736 | ₩1,021,208 | -0.34% | 3691.1만 |
|---|
| 2026.09.28 | ₩1,026,754 | ₩1,028,344 | ₩1,020,567 | ₩1,023,092 | -0.36% | 4269.5만 |
|---|
| 2026.09.25 | ₩1,027,328 | ₩1,032,006 | ₩1,024,001 | ₩1,030,763 | +0.33% | 3666.7만 |
|---|
| 2026.09.24 | ₩1,021,034 | ₩1,027,556 | ₩1,019,939 | ₩1,025,190 | +0.41% | 4398.4만 |
|---|
| 2026.09.23 | ₩1,032,687 | ₩1,033,034 | ₩1,024,282 | ₩1,026,032 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,034,344 | ₩1,035,827 | ₩1,032,393 | ₩1,033,475 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,023,948 | ₩1,035,493 | ₩1,023,654 | ₩1,033,636 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,017,346 | ₩1,018,268 | ₩1,012,883 | ₩1,017,854 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,019,805 | ₩1,020,366 | ₩1,015,542 | ₩1,019,070 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,014,927 | ₩1,017,827 | ₩1,001,698 | ₩1,007,645 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,015,756 | ₩1,016,063 | ₩1,010,451 | ₩1,012,108 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,014,259 | ₩1,020,299 | ₩1,012,829 | ₩1,016,772 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,021,903 | ₩1,024,121 | ₩1,020,406 | ₩1,021,328 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,012,963 | ₩1,015,743 | ₩1,011,106 | ₩1,012,696 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,021,048 | ₩1,021,569 | ₩1,016,852 | ₩1,018,803 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,027,716 | ₩1,028,558 | ₩1,022,464 | ₩1,023,560 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,031,645 | ₩1,032,794 | ₩1,027,622 | ₩1,029,213 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,026,152 | ₩1,034,344 | ₩1,025,551 | ₩1,033,195 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,018,870 | ₩1,024,188 | ₩1,017,907 | ₩1,022,491 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,018,282 | ₩1,021,836 | ₩1,014,901 | ₩1,017,974 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,025,391 | ₩1,026,286 | ₩1,021,903 | ₩1,025,017 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,031,311 | ₩1,036,041 | ₩1,026,700 | ₩1,028,090 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,026,954 | ₩1,032,112 | ₩1,025,164 | ₩1,030,429 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,021,916 | ₩1,025,417 | ₩1,020,847 | ₩1,023,720 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,023,827 | ₩1,024,656 | ₩1,019,671 | ₩1,023,493 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,021,983 | ₩1,022,571 | ₩1,018,375 | ₩1,020,233 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,023,680 | ₩1,026,086 | ₩1,021,168 | ₩1,023,239 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,023,560 | ₩1,026,487 | ₩1,018,322 | ₩1,019,070 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,029,440 | ₩1,032,259 | ₩1,026,420 | ₩1,027,703 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,027,222 | ₩1,028,291 | ₩1,024,843 | ₩1,025,551 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,037,217 | ₩1,038,019 | ₩1,032,313 | ₩1,032,527 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,040,371 | ₩1,040,718 | ₩1,036,215 | ₩1,037,431 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,035,467 | ₩1,041,480 | ₩1,034,451 | ₩1,039,489 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,035,253 | ₩1,035,507 | ₩1,030,669 | ₩1,032,286 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,035,012 | ₩1,035,119 | ₩1,027,890 | ₩1,029,707 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,032,433 | ₩1,035,707 | ₩1,031,124 | ₩1,033,008 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,030,322 | ₩1,034,197 | ₩1,028,438 | ₩1,033,315 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,029,239 | ₩1,031,391 | ₩1,025,565 | ₩1,027,034 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,036,776 | ₩1,038,112 | ₩1,028,304 | ₩1,028,678 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,016,437 | ₩1,033,515 | ₩1,016,291 | ₩1,030,736 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,001,484 | ₩1,013,698 | ₩1,000,629 | ₩1,012,482 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩995,123 | ₩1,000,763 | ₩985,769 | ₩998,264 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩983,591 | ₩992,143 | ₩981,640 | ₩991,128 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩988,829 | ₩992,451 | ₩974,304 | ₩974,785 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩987,787 | ₩992,598 | ₩983,497 | ₩990,019 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩995,431 | ₩996,259 | ₩983,350 | ₩987,653 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩986,878 | ₩993,840 | ₩985,248 | ₩987,440 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩988,028 | ₩992,290 | ₩982,469 | ₩986,437 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩997,716 | ₩1,002,259 | ₩997,382 | ₩998,771 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩997,275 | ₩1,000,950 | ₩994,455 | ₩999,934 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩998,304 | ₩1,000,535 | ₩990,887 | ₩991,662 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩991,649 | ₩998,611 | ₩989,938 | ₩993,266 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,005,921 | ₩1,008,339 | ₩999,400 | ₩1,003,195 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,007,898 | ₩1,009,689 | ₩1,002,500 | ₩1,008,660 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,003,449 | ₩1,006,696 | ₩1,000,442 | ₩1,004,678 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,005,533 | ₩1,007,457 | ₩999,560 | ₩1,001,123 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,004,972 | ₩1,009,475 | ₩999,693 | ₩1,008,847 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩998,691 | ₩1,004,865 | ₩996,339 | ₩1,004,518 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩993,092 | ₩997,088 | ₩988,215 | ₩996,086 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,002,526 | ₩1,003,515 | ₩995,832 | ₩999,172 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩1,000,549 | ₩1,005,453 | ₩998,771 | ₩1,003,943 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩998,758 | ₩1,003,983 | ₩988,910 | ₩995,257 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩995,551 | ₩1,001,484 | ₩992,050 | ₩996,567 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩990,593 | ₩999,587 | ₩990,059 | ₩997,916 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩984,232 | ₩990,954 | ₩978,299 | ₩990,206 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩974,103 | ₩984,232 | ₩957,573 | ₩974,157 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩987,413 | ₩988,028 | ₩974,972 | ₩981,252 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩982,415 | ₩988,803 | ₩976,629 | ₩979,836 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩980,598 | ₩988,375 | ₩978,580 | ₩980,290 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩999,159 | ₩1,002,473 | ₩993,052 | ₩994,736 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩999,239 | ₩999,867 | ₩994,028 | ₩997,876 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,003,956 | ₩1,005,106 | ₩987,827 | ₩990,152 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,008,313 | ₩1,009,502 | ₩1,002,072 | ₩1,002,674 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,004,705 | ₩1,011,159 | ₩1,004,584 | ₩1,008,687 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩989,818 | ₩994,803 | ₩982,228 | ₩991,208 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩973,849 | ₩988,869 | ₩968,036 | ₩985,876 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩980,036 | ₩986,705 | ₩969,266 | ₩969,399 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩993,720 | ₩998,090 | ₩965,604 | ₩984,927 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩993,359 | ₩996,005 | ₩986,451 | ₩987,827 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,005,319 | ₩1,006,001 | ₩982,896 | ₩985,595 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,005,039 | ₩1,013,337 | ₩1,004,197 | ₩1,011,707 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,013,123 | ₩1,013,992 | ₩1,007,003 | ₩1,007,898 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,011,627 | ₩1,016,130 | ₩1,011,253 | ₩1,015,021 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,009,395 | ₩1,015,970 | ₩1,008,500 | ₩1,013,645 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,010,117 | ₩1,013,030 | ₩1,008,500 | ₩1,010,892 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,002,567 | ₩1,009,115 | ₩1,001,204 | ₩1,008,379 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,003,408 | ₩1,004,077 | ₩999,854 | ₩1,002,847 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,002,246 | ₩1,005,079 | ₩1,000,054 | ₩1,003,021 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩997,208 | ₩1,000,816 | ₩994,856 | ₩996,406 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩987,052 | ₩995,377 | ₩984,901 | ₩992,504 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩983,137 | ₩991,368 | ₩980,705 | ₩990,540 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩981,894 | ₩985,729 | ₩977,551 | ₩980,491 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩988,642 | ₩990,767 | ₩980,036 | ₩987,065 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩991,261 | ₩993,493 | ₩986,143 | ₩987,760 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩993,747 | ₩1,001,604 | ₩993,627 | ₩999,787 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩986,825 | ₩994,094 | ₩982,816 | ₩991,956 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩984,713 | ₩987,319 | ₩977,952 | ₩986,437 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩984,126 | ₩989,925 | ₩984,126 | ₩987,934 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩982,094 | ₩986,304 | ₩981,613 | ₩985,689 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩982,255 | ₩983,698 | ₩975,172 | ₩977,618 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩973,047 | ₩981,640 | ₩972,593 | ₩980,624 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩964,508 | ₩968,878 | ₩964,134 | ₩967,181 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩962,237 | ₩964,976 | ₩955,448 | ₩959,484 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩963,814 | ₩968,651 | ₩962,771 | ₩963,012 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩954,967 | ₩961,863 | ₩949,381 | ₩960,353 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩950,116 | ₩951,720 | ₩946,602 | ₩950,891 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩951,212 | ₩952,629 | ₩947,778 | ₩951,038 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩953,016 | ₩956,304 | ₩951,854 | ₩955,689 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩949,782 | ₩954,753 | ₩947,457 | ₩954,045 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩948,112 | ₩951,934 | ₩938,464 | ₩946,709 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩947,644 | ₩950,718 | ₩946,401 | ₩950,397 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩949,154 | ₩950,491 | ₩938,945 | ₩940,869 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩947,150 | ₩948,660 | ₩943,622 | ₩947,070 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩943,622 | ₩951,974 | ₩943,114 | ₩948,967 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩936,833 | ₩939,132 | ₩933,453 | ₩937,635 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩929,083 | ₩935,791 | ₩927,666 | ₩935,337 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩918,967 | ₩928,174 | ₩918,927 | ₩928,014 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩905,230 | ₩917,110 | ₩904,121 | ₩916,842 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩910,455 | ₩911,404 | ₩906,620 | ₩907,969 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩901,795 | ₩910,241 | ₩900,366 | ₩908,570 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩903,867 | ₩904,789 | ₩897,279 | ₩903,359 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩877,488 | ₩881,443 | ₩870,018 | ₩880,922 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩876,432 | ₩881,590 | ₩875,978 | ₩880,535 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩863,817 | ₩879,559 | ₩862,067 | ₩876,392 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩873,813 | ₩879,987 | ₩872,610 | ₩875,604 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩853,822 | ₩870,659 | ₩852,539 | ₩869,056 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩855,385 | ₩855,733 | ₩840,913 | ₩844,508 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩858,579 | ₩858,793 | ₩846,031 | ₩847,341 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩871,354 | ₩875,083 | ₩861,679 | ₩862,040 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩880,187 | ₩883,154 | ₩874,267 | ₩877,715 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩870,365 | ₩877,996 | ₩868,441 | ₩872,851 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩879,386 | ₩885,466 | ₩873,867 | ₩875,791 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩877,301 | ₩877,541 | ₩861,546 | ₩866,691 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩877,916 | ₩885,947 | ₩875,510 | ₩881,697 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩893,136 | ₩894,953 | ₩883,555 | ₩883,876 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩898,522 | ₩901,261 | ₩894,927 | ₩896,383 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩893,163 | ₩898,094 | ₩891,479 | ₩894,032 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩894,352 | ₩898,455 | ₩883,782 | ₩885,025 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩896,878 | ₩897,533 | ₩889,809 | ₩890,063 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩905,457 | ₩908,798 | ₩899,791 | ₩903,787 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩905,644 | ₩913,181 | ₩901,689 | ₩904,922 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩890,504 | ₩908,584 | ₩885,158 | ₩906,379 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩899,884 | ₩903,493 | ₩895,007 | ₩898,508 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩911,470 | ₩916,081 | ₩902,824 | ₩910,441 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩910,869 | ₩918,165 | ₩908,183 | ₩915,546 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩902,089 | ₩912,179 | ₩894,873 | ₩909,132 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩906,954 | ₩920,210 | ₩906,045 | ₩917,216 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩912,820 | ₩917,858 | ₩910,882 | ₩916,695 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩926,437 | ₩926,464 | ₩914,504 | ₩921,118 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩922,294 | ₩926,972 | ₩922,187 | ₩926,263 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩911,230 | ₩919,849 | ₩908,691 | ₩918,513 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩919,154 | ₩922,054 | ₩909,185 | ₩911,885 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩911,791 | ₩922,134 | ₩911,003 | ₩921,292 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩913,822 | ₩916,949 | ₩910,762 | ₩914,677 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩914,063 | ₩920,918 | ₩912,473 | ₩917,096 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩908,878 | ₩915,292 | ₩903,052 | ₩912,499 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩910,949 | ₩917,083 | ₩905,377 | ₩911,029 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩927,720 | ₩929,203 | ₩909,185 | ₩910,388 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩930,593 | ₩931,595 | ₩920,958 | ₩924,673 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩928,669 | ₩930,793 | ₩924,272 | ₩924,887 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩921,279 | ₩929,898 | ₩919,836 | ₩927,332 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩910,642 | ₩925,141 | ₩909,827 | ₩922,882 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩909,947 | ₩913,622 | ₩903,065 | ₩905,510 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩922,522 | ₩923,992 | ₩911,043 | ₩916,963 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩930,352 | ₩931,355 | ₩914,076 | ₩921,426 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩921,493 | ₩931,315 | ₩921,279 | ₩929,283 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩924,446 | ₩927,680 | ₩918,205 | ₩924,686 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩930,593 | ₩931,488 | ₩915,145 | ₩927,453 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩931,475 | ₩932,531 | ₩927,319 | ₩929,297 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩927,640 | ₩930,780 | ₩926,825 | ₩929,390 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩922,709 | ₩927,573 | ₩921,947 | ₩925,702 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩919,582 | ₩923,337 | ₩918,259 | ₩921,025 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩921,853 | ₩923,564 | ₩917,938 | ₩920,691 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩908,223 | ₩920,370 | ₩906,192 | ₩915,907 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩910,682 | ₩915,065 | ₩904,107 | ₩905,457 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩926,945 | ₩927,733 | ₩922,187 | ₩924,272 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩928,161 | ₩929,337 | ₩923,724 | ₩925,047 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩923,390 | ₩924,352 | ₩916,762 | ₩922,535 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩929,390 | ₩930,192 | ₩923,858 | ₩927,092 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩922,963 | ₩930,192 | ₩922,896 | ₩928,949 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩922,896 | ₩929,150 | ₩920,958 | ₩927,493 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩920,477 | ₩922,882 | ₩918,700 | ₩921,399 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩924,980 | ₩927,346 | ₩921,145 | ₩921,493 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩919,288 | ₩925,154 | ₩919,087 | ₩924,473 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩917,430 | ₩921,292 | ₩917,216 | ₩919,007 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩916,321 | ₩917,871 | ₩908,450 | ₩912,927 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩918,232 | ₩918,526 | ₩910,976 | ₩911,256 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩918,646 | ₩920,130 | ₩917,484 | ₩918,058 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩918,767 | ₩920,985 | ₩916,802 | ₩919,181 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩922,909 | ₩924,272 | ₩921,078 | ₩922,468 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩919,314 | ₩923,163 | ₩919,114 | ₩922,562 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩913,929 | ₩919,649 | ₩913,862 | ₩919,328 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩913,956 | ₩915,853 | ₩909,479 | ₩915,145 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩904,134 | ₩910,147 | ₩903,974 | ₩909,479 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩905,484 | ₩909,680 | ₩901,876 | ₩903,974 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩908,544 | ₩909,279 | ₩896,931 | ₩897,199 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩907,662 | ₩910,134 | ₩901,982 | ₩907,181 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩916,361 | ₩916,388 | ₩907,689 | ₩909,666 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩919,608 | ₩920,557 | ₩907,582 | ₩911,043 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩915,559 | ₩921,052 | ₩911,591 | ₩920,945 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩912,112 | ₩920,677 | ₩910,441 | ₩918,807 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩912,900 | ₩915,894 | ₩912,152 | ₩912,753 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩917,497 | ₩917,564 | ₩910,789 | ₩913,542 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩916,000 | ₩919,902 | ₩914,811 | ₩916,294 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩915,773 | ₩915,867 | ₩910,481 | ₩914,557 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩909,453 | ₩915,252 | ₩908,277 | ₩913,889 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩911,256 | ₩913,796 | ₩907,795 | ₩910,735 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩907,101 | ₩912,686 | ₩907,007 | ₩909,052 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩909,840 | ₩913,595 | ₩909,359 | ₩913,221 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩905,524 | ₩910,963 | ₩904,308 | ₩908,263 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩893,497 | ₩903,626 | ₩887,951 | ₩902,036 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩885,559 | ₩895,408 | ₩884,089 | ₩893,631 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩875,350 | ₩888,045 | ₩869,737 | ₩880,668 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩899,216 | ₩902,758 | ₩871,127 | ₩871,982 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩883,007 | ₩891,773 | ₩880,294 | ₩885,479 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩884,771 | ₩888,807 | ₩876,432 | ₩882,072 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩894,927 | ₩900,285 | ₩884,864 | ₩889,541 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩889,154 | ₩902,891 | ₩886,334 | ₩897,907 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩909,359 | ₩909,840 | ₩896,023 | ₩898,054 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩915,092 | ₩915,319 | ₩909,960 | ₩913,208 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩908,624 | ₩913,461 | ₩906,994 | ₩912,700 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩905,003 | ₩911,604 | ₩902,049 | ₩910,615 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩892,535 | ₩896,771 | ₩883,582 | ₩896,624 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩903,974 | ₩905,190 | ₩893,617 | ₩895,742 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩901,982 | ₩909,840 | ₩900,900 | ₩905,457 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩903,493 | ₩908,637 | ₩901,448 | ₩902,330 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩916,268 | ₩916,441 | ₩908,611 | ₩913,154 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩915,426 | ₩915,479 | ₩907,675 | ₩911,444 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩913,902 | ₩916,628 | ₩908,464 | ₩908,464 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩920,343 | ₩921,653 | ₩912,526 | ₩918,566 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩918,112 | ₩920,597 | ₩915,145 | ₩918,125 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩912,339 | ₩916,094 | ₩911,524 | ₩915,693 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩903,960 | ₩906,646 | ₩902,878 | ₩905,016 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩892,815 | ₩898,949 | ₩892,388 | ₩897,680 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩898,000 | ₩898,000 | ₩886,374 | ₩892,388 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩897,252 | ₩899,323 | ₩895,301 | ₩897,052 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩891,746 | ₩898,281 | ₩891,680 | ₩897,065 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩881,296 | ₩889,662 | ₩879,479 | ₩887,831 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩891,078 | ₩893,604 | ₩878,103 | ₩882,820 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩891,078 | ₩895,635 | ₩880,535 | ₩888,873 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩878,183 | ₩889,755 | ₩872,838 | ₩884,945 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩882,833 | ₩888,820 | ₩881,657 | ₩886,027 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩898,174 | ₩900,606 | ₩872,397 | ₩872,637 | -2.84% | 1.6억 |
|---|