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 | ₩1,036,110 | ₩1,040,354 | ₩1,034,641 | ₩1,039,220 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,034,268 | ₩1,037,244 | ₩1,028,368 | ₩1,033,026 | -0.12% | 4043.1만 |
| 2026.10.07 | ₩1,035,482 | ₩1,039,927 | ₩1,032,599 | ₩1,037,418 | +0.19% | 3098.9만 |
| 2026.10.06 | ₩1,038,659 | ₩1,043,291 | ₩1,038,405 | ₩1,039,914 | +0.12% | 3605.4만 |
| 2026.10.05 | ₩1,027,367 | ₩1,036,603 | ₩1,027,287 | ₩1,034,228 | +0.67% | 4484만 |
| 2026.10.02 | ₩1,028,555 | ₩1,031,318 | ₩1,023,977 | ₩1,027,300 | -0.12% | 4633.5만 |
| 2026.10.01 | ₩1,020,252 | ₩1,021,974 | ₩1,012,818 | ₩1,019,759 | -0.05% | 4770.8만 |
| 2026.09.30 | ₩1,023,042 | ₩1,026,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,017,943 |
| -0.50% |
| 6211만 |
| 2026.09.29 | ₩1,023,549 | ₩1,023,750 | ₩1,017,570 | ₩1,020,039 | -0.34% | 3691.1만 |
|---|
| 2026.09.28 | ₩1,025,578 | ₩1,027,167 | ₩1,019,398 | ₩1,021,921 | -0.36% | 4269.5만 |
|---|
| 2026.09.25 | ₩1,026,152 | ₩1,030,824 | ₩1,022,829 | ₩1,029,583 | +0.33% | 3666.7만 |
|---|
| 2026.09.24 | ₩1,019,865 | ₩1,026,379 | ₩1,018,771 | ₩1,024,017 | +0.41% | 4398.4만 |
|---|
| 2026.09.23 | ₩1,031,505 | ₩1,031,852 | ₩1,023,109 | ₩1,024,857 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,033,160 | ₩1,034,641 | ₩1,031,211 | ₩1,032,292 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,022,775 | ₩1,034,308 | ₩1,022,482 | ₩1,032,452 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,016,181 | ₩1,017,102 | ₩1,011,723 | ₩1,016,689 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,018,637 | ₩1,019,198 | ₩1,014,379 | ₩1,017,903 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,013,765 | ₩1,016,662 | ₩1,000,551 | ₩1,006,491 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,014,593 | ₩1,014,900 | ₩1,009,294 | ₩1,010,949 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,013,098 | ₩1,019,131 | ₩1,011,670 | ₩1,015,607 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,020,733 | ₩1,022,949 | ₩1,019,238 | ₩1,020,159 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,011,803 | ₩1,014,580 | ₩1,009,948 | ₩1,011,536 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,019,879 | ₩1,020,399 | ₩1,015,687 | ₩1,017,636 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,026,539 | ₩1,027,380 | ₩1,021,294 | ₩1,022,388 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,030,464 | ₩1,031,611 | ₩1,026,446 | ₩1,028,034 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,024,978 | ₩1,033,160 | ₩1,024,377 | ₩1,032,012 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,017,703 | ₩1,023,015 | ₩1,016,742 | ₩1,021,320 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,017,116 | ₩1,020,666 | ₩1,013,739 | ₩1,016,809 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,024,217 | ₩1,025,111 | ₩1,020,733 | ₩1,023,843 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,030,130 | ₩1,034,855 | ₩1,025,525 | ₩1,026,913 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,025,778 | ₩1,030,931 | ₩1,023,990 | ₩1,029,249 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,020,746 | ₩1,024,243 | ₩1,019,678 | ₩1,022,548 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,022,655 | ₩1,023,483 | ₩1,018,504 | ₩1,022,321 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,020,813 | ₩1,021,400 | ₩1,017,209 | ₩1,019,064 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,022,508 | ₩1,024,911 | ₩1,019,999 | ₩1,022,068 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,022,388 | ₩1,025,311 | ₩1,017,156 | ₩1,017,903 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,028,261 | ₩1,031,077 | ₩1,025,244 | ₩1,026,526 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,026,045 | ₩1,027,113 | ₩1,023,669 | ₩1,024,377 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,036,030 | ₩1,036,830 | ₩1,031,131 | ₩1,031,344 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,039,180 | ₩1,039,527 | ₩1,035,028 | ₩1,036,243 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,034,281 | ₩1,040,287 | ₩1,033,267 | ₩1,038,299 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,034,067 | ₩1,034,321 | ₩1,029,489 | ₩1,031,104 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,033,827 | ₩1,033,934 | ₩1,026,713 | ₩1,028,528 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,031,251 | ₩1,034,521 | ₩1,029,943 | ₩1,031,825 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,029,142 | ₩1,033,013 | ₩1,027,260 | ₩1,032,132 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,028,061 | ₩1,030,210 | ₩1,024,390 | ₩1,025,859 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,035,589 | ₩1,036,924 | ₩1,027,127 | ₩1,027,500 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,015,274 | ₩1,032,332 | ₩1,015,127 | ₩1,029,556 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,000,338 | ₩1,012,537 | ₩999,483 | ₩1,011,323 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩993,984 | ₩999,617 | ₩984,641 | ₩997,121 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩982,465 | ₩991,007 | ₩980,516 | ₩989,993 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩987,697 | ₩991,314 | ₩973,188 | ₩973,669 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩986,656 | ₩991,461 | ₩982,371 | ₩988,885 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩994,291 | ₩995,119 | ₩982,225 | ₩986,523 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩985,748 | ₩992,703 | ₩984,120 | ₩986,309 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩986,896 | ₩991,154 | ₩981,344 | ₩985,308 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩996,573 | ₩1,001,112 | ₩996,240 | ₩997,628 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩996,133 | ₩999,804 | ₩993,317 | ₩998,789 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩997,161 | ₩999,390 | ₩989,753 | ₩990,527 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩990,514 | ₩997,468 | ₩988,805 | ₩992,129 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,004,769 | ₩1,007,185 | ₩998,255 | ₩1,002,046 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,006,744 | ₩1,008,533 | ₩1,001,352 | ₩1,007,505 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,002,300 | ₩1,005,543 | ₩999,296 | ₩1,003,528 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,004,382 | ₩1,006,304 | ₩998,415 | ₩999,977 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,003,821 | ₩1,008,319 | ₩998,549 | ₩1,007,692 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩997,548 | ₩1,003,714 | ₩995,199 | ₩1,003,368 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩991,955 | ₩995,946 | ₩987,083 | ₩994,945 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,001,379 | ₩1,002,366 | ₩994,691 | ₩998,028 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩999,403 | ₩1,004,302 | ₩997,628 | ₩1,002,794 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩997,615 | ₩1,002,834 | ₩987,777 | ₩994,117 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩994,411 | ₩1,000,338 | ₩990,914 | ₩995,426 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩989,459 | ₩998,442 | ₩988,925 | ₩996,774 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩983,106 | ₩989,819 | ₩977,179 | ₩989,072 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩972,988 | ₩983,106 | ₩956,477 | ₩973,041 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩986,282 | ₩986,896 | ₩973,855 | ₩980,129 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩981,290 | ₩987,670 | ₩975,511 | ₩978,714 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩979,475 | ₩987,243 | ₩977,459 | ₩979,168 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩998,015 | ₩1,001,325 | ₩991,915 | ₩993,597 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩998,095 | ₩998,722 | ₩992,889 | ₩996,734 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,002,807 | ₩1,003,955 | ₩986,696 | ₩989,019 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,007,158 | ₩1,008,346 | ₩1,000,925 | ₩1,001,526 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,003,554 | ₩1,010,001 | ₩1,003,434 | ₩1,007,532 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩988,685 | ₩993,664 | ₩981,103 | ₩990,073 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩972,734 | ₩987,737 | ₩966,928 | ₩984,747 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩978,914 | ₩985,575 | ₩968,156 | ₩968,289 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩992,582 | ₩996,947 | ₩964,499 | ₩983,800 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩992,222 | ₩994,865 | ₩985,321 | ₩986,696 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,004,168 | ₩1,004,849 | ₩981,771 | ₩984,467 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,003,888 | ₩1,012,177 | ₩1,003,047 | ₩1,010,549 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,011,963 | ₩1,012,831 | ₩1,005,850 | ₩1,006,744 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,010,469 | ₩1,014,967 | ₩1,010,095 | ₩1,013,859 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,008,239 | ₩1,014,807 | ₩1,007,345 | ₩1,012,484 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,008,960 | ₩1,011,870 | ₩1,007,345 | ₩1,009,734 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,001,419 | ₩1,007,959 | ₩1,000,057 | ₩1,007,225 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,002,260 | ₩1,002,927 | ₩998,709 | ₩1,001,699 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,001,098 | ₩1,003,928 | ₩998,909 | ₩1,001,873 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩996,066 | ₩999,670 | ₩993,717 | ₩995,265 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩985,922 | ₩994,238 | ₩983,773 | ₩991,368 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩982,011 | ₩990,233 | ₩979,582 | ₩989,406 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩980,770 | ₩984,600 | ₩976,432 | ₩979,368 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩987,510 | ₩989,633 | ₩978,914 | ₩985,935 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩990,126 | ₩992,356 | ₩985,014 | ₩986,629 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩992,609 | ₩1,000,458 | ₩992,489 | ₩998,642 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩985,695 | ₩992,956 | ₩981,691 | ₩990,821 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩983,586 | ₩986,189 | ₩976,832 | ₩985,308 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩982,999 | ₩988,792 | ₩982,999 | ₩986,803 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩980,970 | ₩985,174 | ₩980,489 | ₩984,560 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩981,130 | ₩982,572 | ₩974,056 | ₩976,498 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩971,933 | ₩980,516 | ₩971,480 | ₩979,502 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩963,404 | ₩967,769 | ₩963,030 | ₩966,074 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩961,135 | ₩963,871 | ₩954,354 | ₩958,385 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩962,710 | ₩967,542 | ₩961,669 | ₩961,909 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩953,874 | ₩960,761 | ₩948,294 | ₩959,253 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩949,029 | ₩950,630 | ₩945,518 | ₩949,803 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩950,123 | ₩951,538 | ₩946,693 | ₩949,950 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩951,925 | ₩955,209 | ₩950,764 | ₩954,595 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩948,695 | ₩953,660 | ₩946,372 | ₩952,953 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩947,026 | ₩950,844 | ₩937,389 | ₩945,625 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩946,559 | ₩949,629 | ₩945,318 | ₩949,309 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩948,068 | ₩949,402 | ₩937,870 | ₩939,792 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩946,065 | ₩947,574 | ₩942,542 | ₩945,985 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩942,542 | ₩950,884 | ₩942,034 | ₩947,881 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩935,761 | ₩938,057 | ₩932,384 | ₩936,562 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩928,019 | ₩934,720 | ₩926,604 | ₩934,266 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩917,915 | ₩927,112 | ₩917,875 | ₩926,951 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩904,193 | ₩916,059 | ₩903,085 | ₩915,793 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩909,412 | ₩910,360 | ₩905,582 | ₩906,930 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩900,763 | ₩909,199 | ₩899,335 | ₩907,530 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩902,832 | ₩903,753 | ₩896,251 | ₩902,325 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩876,483 | ₩880,434 | ₩869,022 | ₩879,914 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩875,429 | ₩880,581 | ₩874,975 | ₩879,527 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩862,828 | ₩878,552 | ₩861,080 | ₩875,389 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩872,813 | ₩878,979 | ₩871,611 | ₩874,601 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩852,844 | ₩869,663 | ₩851,563 | ₩868,061 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩854,406 | ₩854,753 | ₩839,950 | ₩843,541 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩857,596 | ₩857,810 | ₩845,063 | ₩846,371 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩870,357 | ₩874,081 | ₩860,693 | ₩861,053 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩879,180 | ₩882,143 | ₩873,266 | ₩876,710 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩869,369 | ₩876,991 | ₩867,447 | ₩871,852 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩878,379 | ₩884,452 | ₩872,866 | ₩874,788 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩876,296 | ₩876,537 | ₩860,559 | ₩865,698 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩876,910 | ₩884,932 | ₩874,508 | ₩880,688 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩892,114 | ₩893,929 | ₩882,543 | ₩882,864 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩897,493 | ₩900,229 | ₩893,902 | ₩895,357 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩892,140 | ₩897,066 | ₩890,458 | ₩893,008 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩893,328 | ₩897,426 | ₩882,770 | ₩884,011 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩895,851 | ₩896,505 | ₩888,790 | ₩889,044 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩904,420 | ₩907,757 | ₩898,761 | ₩902,752 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩904,607 | ₩912,135 | ₩900,656 | ₩903,886 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩889,484 | ₩907,544 | ₩884,145 | ₩905,341 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩898,854 | ₩902,458 | ₩893,982 | ₩897,479 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩910,427 | ₩915,032 | ₩901,791 | ₩909,399 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩909,826 | ₩917,114 | ₩907,143 | ₩914,498 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩901,057 | ₩911,134 | ₩893,849 | ₩908,091 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩905,915 | ₩919,156 | ₩905,008 | ₩916,166 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩911,775 | ₩916,807 | ₩909,839 | ₩915,646 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩925,376 | ₩925,403 | ₩913,457 | ₩920,064 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩921,238 | ₩925,910 | ₩921,132 | ₩925,203 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩910,187 | ₩918,796 | ₩907,650 | ₩917,461 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩918,102 | ₩920,998 | ₩908,144 | ₩910,841 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩910,747 | ₩921,078 | ₩909,960 | ₩920,237 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩912,776 | ₩915,899 | ₩909,719 | ₩913,630 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩913,016 | ₩919,864 | ₩911,428 | ₩916,046 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩907,837 | ₩914,244 | ₩902,018 | ₩911,454 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩909,906 | ₩916,033 | ₩904,340 | ₩909,986 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩926,658 | ₩928,139 | ₩908,144 | ₩909,346 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩929,527 | ₩930,529 | ₩919,904 | ₩923,614 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩927,605 | ₩929,728 | ₩923,214 | ₩923,828 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩920,224 | ₩928,833 | ₩918,783 | ₩926,271 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩909,599 | ₩924,082 | ₩908,785 | ₩921,826 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩908,905 | ₩912,576 | ₩902,031 | ₩904,474 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩921,465 | ₩922,934 | ₩910,000 | ₩915,913 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩929,287 | ₩930,288 | ₩913,030 | ₩920,371 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩920,438 | ₩930,248 | ₩920,224 | ₩928,219 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩923,387 | ₩926,618 | ₩917,154 | ₩923,628 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩929,527 | ₩930,422 | ₩914,097 | ₩926,391 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩930,408 | ₩931,463 | ₩926,257 | ₩928,233 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩926,578 | ₩929,714 | ₩925,763 | ₩928,326 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩921,652 | ₩926,511 | ₩920,891 | ₩924,642 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩918,529 | ₩922,280 | ₩917,207 | ₩919,970 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩920,798 | ₩922,507 | ₩916,887 | ₩919,637 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩907,183 | ₩919,316 | ₩905,154 | ₩914,858 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩909,639 | ₩914,017 | ₩903,072 | ₩904,420 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩925,883 | ₩926,671 | ₩921,132 | ₩923,214 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩927,098 | ₩928,273 | ₩922,667 | ₩923,988 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩922,333 | ₩923,294 | ₩915,712 | ₩921,479 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩928,326 | ₩929,127 | ₩922,800 | ₩926,030 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩921,906 | ₩929,127 | ₩921,839 | ₩927,886 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩921,839 | ₩928,086 | ₩919,904 | ₩926,431 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩919,423 | ₩921,826 | ₩917,648 | ₩920,344 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩923,921 | ₩926,284 | ₩920,091 | ₩920,438 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩918,235 | ₩924,095 | ₩918,035 | ₩923,414 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩916,380 | ₩920,237 | ₩916,166 | ₩917,955 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩915,272 | ₩916,820 | ₩907,410 | ₩911,882 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩917,181 | ₩917,474 | ₩909,933 | ₩910,213 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩917,595 | ₩919,076 | ₩916,433 | ₩917,007 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩917,715 | ₩919,930 | ₩915,753 | ₩918,128 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩921,852 | ₩923,214 | ₩920,024 | ₩921,412 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩918,262 | ₩922,106 | ₩918,062 | ₩921,505 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩912,883 | ₩918,596 | ₩912,816 | ₩918,275 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩912,909 | ₩914,805 | ₩908,438 | ₩914,097 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩903,099 | ₩909,105 | ₩902,939 | ₩908,438 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩904,447 | ₩908,638 | ₩900,843 | ₩902,939 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩907,504 | ₩908,238 | ₩895,904 | ₩896,171 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩906,623 | ₩909,092 | ₩900,950 | ₩906,142 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩915,312 | ₩915,339 | ₩906,649 | ₩908,625 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩918,556 | ₩919,503 | ₩906,543 | ₩910,000 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩914,511 | ₩919,997 | ₩910,547 | ₩919,890 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩911,067 | ₩919,623 | ₩909,399 | ₩917,755 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩911,855 | ₩914,845 | ₩911,108 | ₩911,708 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩916,447 | ₩916,513 | ₩909,746 | ₩912,496 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩914,952 | ₩918,849 | ₩913,764 | ₩915,245 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩914,725 | ₩914,818 | ₩909,439 | ₩913,510 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩908,411 | ₩914,204 | ₩907,237 | ₩912,843 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩910,213 | ₩912,749 | ₩906,756 | ₩909,693 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩906,062 | ₩911,641 | ₩905,969 | ₩908,011 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩908,798 | ₩912,549 | ₩908,318 | ₩912,175 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩904,487 | ₩909,920 | ₩903,272 | ₩907,223 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩892,474 | ₩902,592 | ₩886,935 | ₩901,003 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩884,545 | ₩894,383 | ₩883,077 | ₩892,607 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩874,348 | ₩887,028 | ₩868,742 | ₩879,660 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩898,187 | ₩901,724 | ₩870,130 | ₩870,984 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩881,996 | ₩890,752 | ₩879,286 | ₩884,465 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩883,758 | ₩887,789 | ₩875,429 | ₩881,062 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩893,902 | ₩899,255 | ₩883,851 | ₩888,523 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩888,136 | ₩901,857 | ₩885,320 | ₩896,879 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩908,318 | ₩908,798 | ₩894,997 | ₩897,026 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩914,044 | ₩914,271 | ₩908,918 | ₩912,162 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩907,584 | ₩912,416 | ₩905,955 | ₩911,655 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩903,966 | ₩910,560 | ₩901,017 | ₩909,572 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩891,513 | ₩895,744 | ₩882,570 | ₩895,597 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩902,939 | ₩904,153 | ₩892,594 | ₩894,716 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩900,950 | ₩908,798 | ₩899,869 | ₩904,420 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩902,458 | ₩907,597 | ₩900,416 | ₩901,297 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩915,219 | ₩915,392 | ₩907,570 | ₩912,109 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩914,378 | ₩914,431 | ₩906,636 | ₩910,400 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩912,856 | ₩915,579 | ₩907,424 | ₩907,424 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩919,290 | ₩920,598 | ₩911,481 | ₩917,514 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩917,061 | ₩919,543 | ₩914,097 | ₩917,074 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩911,294 | ₩915,045 | ₩910,480 | ₩914,645 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩902,925 | ₩905,608 | ₩901,844 | ₩903,980 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩891,793 | ₩897,920 | ₩891,366 | ₩896,652 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩896,972 | ₩896,972 | ₩885,360 | ₩891,366 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩896,225 | ₩898,294 | ₩894,276 | ₩896,024 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩890,725 | ₩897,252 | ₩890,659 | ₩896,038 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩880,287 | ₩888,643 | ₩878,472 | ₩886,815 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩890,058 | ₩892,581 | ₩877,097 | ₩881,809 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩890,058 | ₩894,610 | ₩879,527 | ₩887,856 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩877,177 | ₩888,737 | ₩871,838 | ₩883,931 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩881,822 | ₩887,802 | ₩880,648 | ₩885,013 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩897,146 | ₩899,575 | ₩871,398 | ₩871,638 | -2.84% | 1.6억 |
|---|