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 | ₩1,038,904 | ₩1,043,160 | ₩1,037,432 | ₩1,042,023 | +0.30% | 2259.7만 |
| 2026.10.08 | ₩1,037,057 | ₩1,040,042 | ₩1,031,141 | ₩1,035,812 | -0.12% | 4043.1만 |
| 2026.10.07 | ₩1,038,275 | ₩1,042,732 | ₩1,035,384 | ₩1,040,216 | +0.19% | 3098.9만 |
| 2026.10.06 | ₩1,041,460 | ₩1,046,105 | ₩1,041,206 | ₩1,042,719 | +0.12% | 3605.4만 |
| 2026.10.05 | ₩1,030,138 | ₩1,039,399 | ₩1,030,057 | ₩1,037,017 | +0.67% | 4484만 |
| 2026.10.02 | ₩1,031,329 | ₩1,034,099 | ₩1,026,738 | ₩1,030,071 | -0.12% | 4633.5만 |
| 2026.10.01 | ₩1,023,004 | ₩1,024,731 | ₩1,015,549 | ₩1,022,509 | -0.05% | 4770.8만 |
| 2026.09.30 | ₩1,025,801 | ₩1,029,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,020,689 |
| -0.50% |
| 6211만 |
| 2026.09.29 | ₩1,026,310 | ₩1,026,511 | ₩1,020,314 | ₩1,022,790 | -0.34% | 3691.1만 |
|---|
| 2026.09.28 | ₩1,028,344 | ₩1,029,937 | ₩1,022,148 | ₩1,024,677 | -0.36% | 4269.5만 |
|---|
| 2026.09.25 | ₩1,028,920 | ₩1,033,604 | ₩1,025,587 | ₩1,032,359 | +0.33% | 3666.7만 |
|---|
| 2026.09.24 | ₩1,022,616 | ₩1,029,147 | ₩1,021,519 | ₩1,026,778 | +0.41% | 4398.4만 |
|---|
| 2026.09.23 | ₩1,034,287 | ₩1,034,635 | ₩1,025,868 | ₩1,027,622 | -0.64% | 5493.2만 |
|---|
| 2026.09.22 | ₩1,035,946 | ₩1,037,432 | ₩1,033,992 | ₩1,035,076 | -0.08% | 3480.2만 |
|---|
| 2026.09.21 | ₩1,025,534 | ₩1,037,097 | ₩1,025,239 | ₩1,035,237 | +0.95% | 5048.5만 |
|---|
| 2026.09.18 | ₩1,018,922 | ₩1,019,846 | ₩1,014,452 | ₩1,019,431 | +0.05% | 6539.5만 |
|---|
| 2026.09.17 | ₩1,021,385 | ₩1,021,947 | ₩1,017,115 | ₩1,020,649 | -0.07% | 4965.3만 |
|---|
| 2026.09.16 | ₩1,016,500 | ₩1,019,404 | ₩1,003,250 | ₩1,009,205 | -0.72% | 5921.8만 |
|---|
| 2026.09.15 | ₩1,017,329 | ₩1,017,637 | ₩1,012,016 | ₩1,013,676 | -0.36% | 4619.5만 |
|---|
| 2026.09.14 | ₩1,015,830 | ₩1,021,880 | ₩1,014,398 | ₩1,018,347 | +0.25% | 4399.2만 |
|---|
| 2026.09.11 | ₩1,023,486 | ₩1,025,708 | ₩1,021,987 | ₩1,022,910 | -0.06% | 4551.3만 |
|---|
| 2026.09.10 | ₩1,014,532 | ₩1,017,316 | ₩1,012,672 | ₩1,014,265 | -0.03% | 4274만 |
|---|
| 2026.09.09 | ₩1,022,629 | ₩1,023,151 | ₩1,018,427 | ₩1,020,381 | -0.22% | 3281.2만 |
|---|
| 2026.09.08 | ₩1,029,308 | ₩1,030,151 | ₩1,024,048 | ₩1,025,146 | -0.40% | 4474.6만 |
|---|
| 2026.09.04 | ₩1,033,243 | ₩1,034,394 | ₩1,029,214 | ₩1,030,807 | -0.24% | 3405.4만 |
|---|
| 2026.09.03 | ₩1,027,742 | ₩1,035,946 | ₩1,027,140 | ₩1,034,795 | +0.69% | 4353.2만 |
|---|
| 2026.09.02 | ₩1,020,448 | ₩1,025,775 | ₩1,019,484 | ₩1,024,075 | +0.36% | 2956.6만 |
|---|
| 2026.09.01 | ₩1,019,859 | ₩1,023,419 | ₩1,016,473 | ₩1,019,551 | -0.03% | 4112.6만 |
|---|
| 2026.08.31 | ₩1,026,979 | ₩1,027,876 | ₩1,023,486 | ₩1,026,604 | -0.04% | 3881.1만 |
|---|
| 2026.08.28 | ₩1,032,908 | ₩1,037,646 | ₩1,028,291 | ₩1,029,683 | -0.31% | 3674.4만 |
|---|
| 2026.08.27 | ₩1,028,545 | ₩1,033,711 | ₩1,026,752 | ₩1,032,025 | +0.34% | 3455.7만 |
|---|
| 2026.08.26 | ₩1,023,499 | ₩1,027,006 | ₩1,022,429 | ₩1,025,306 | +0.18% | 2875.2만 |
|---|
| 2026.08.25 | ₩1,025,413 | ₩1,026,243 | ₩1,021,251 | ₩1,025,079 | -0.03% | 2742.2만 |
|---|
| 2026.08.24 | ₩1,023,566 | ₩1,024,155 | ₩1,019,953 | ₩1,021,813 | -0.17% | 3243.1만 |
|---|
| 2026.08.21 | ₩1,025,266 | ₩1,027,675 | ₩1,022,750 | ₩1,024,824 | -0.04% | 3918.9만 |
|---|
| 2026.08.20 | ₩1,025,146 | ₩1,028,077 | ₩1,019,899 | ₩1,020,649 | -0.44% | 4552만 |
|---|
| 2026.08.19 | ₩1,031,034 | ₩1,033,858 | ₩1,028,010 | ₩1,029,295 | -0.17% | 4030.6만 |
|---|
| 2026.08.18 | ₩1,028,813 | ₩1,029,883 | ₩1,026,430 | ₩1,027,140 | -0.16% | 4392.1만 |
|---|
| 2026.08.17 | ₩1,038,824 | ₩1,039,627 | ₩1,033,912 | ₩1,034,126 | -0.45% | 3435.7만 |
|---|
| 2026.08.14 | ₩1,041,982 | ₩1,042,330 | ₩1,037,820 | ₩1,039,038 | -0.28% | 3136.8만 |
|---|
| 2026.08.13 | ₩1,037,071 | ₩1,043,093 | ₩1,036,053 | ₩1,041,099 | +0.39% | 3563.5만 |
|---|
| 2026.08.12 | ₩1,036,856 | ₩1,037,111 | ₩1,032,266 | ₩1,033,885 | -0.29% | 3317.9만 |
|---|
| 2026.08.11 | ₩1,036,616 | ₩1,036,723 | ₩1,029,482 | ₩1,031,302 | -0.51% | 3674.1만 |
|---|
| 2026.08.10 | ₩1,034,032 | ₩1,037,311 | ₩1,032,721 | ₩1,034,608 | +0.06% | 3925만 |
|---|
| 2026.08.07 | ₩1,031,918 | ₩1,035,799 | ₩1,030,031 | ₩1,034,916 | +0.29% | 4358.6만 |
|---|
| 2026.08.06 | ₩1,030,834 | ₩1,032,988 | ₩1,027,153 | ₩1,028,625 | -0.21% | 3841.7만 |
|---|
| 2026.08.05 | ₩1,038,382 | ₩1,039,720 | ₩1,029,897 | ₩1,030,272 | -0.78% | 4468.9만 |
|---|
| 2026.08.04 | ₩1,018,012 | ₩1,035,116 | ₩1,017,865 | ₩1,032,333 | +1.41% | 6915.5만 |
|---|
| 2026.08.03 | ₩1,003,036 | ₩1,015,268 | ₩1,002,179 | ₩1,014,050 | +1.10% | 5992.8만 |
|---|
| 2026.07.31 | ₩996,665 | ₩1,002,313 | ₩987,296 | ₩999,810 | +0.32% | 6244.6만 |
|---|
| 2026.07.30 | ₩985,115 | ₩993,680 | ₩983,161 | ₩992,663 | +0.77% | 6681.1만 |
|---|
| 2026.07.29 | ₩990,361 | ₩993,988 | ₩975,813 | ₩976,295 | -1.42% | 7069.7만 |
|---|
| 2026.07.28 | ₩989,317 | ₩994,135 | ₩985,021 | ₩991,552 | +0.23% | 4732.2만 |
|---|
| 2026.07.27 | ₩996,973 | ₩997,802 | ₩984,874 | ₩989,183 | -0.78% | 4146.1만 |
|---|
| 2026.07.24 | ₩988,407 | ₩995,380 | ₩986,774 | ₩988,969 | +0.06% | 4478.2만 |
|---|
| 2026.07.23 | ₩989,558 | ₩993,827 | ₩983,990 | ₩987,965 | -0.16% | 5543.7만 |
|---|
| 2026.07.22 | ₩999,261 | ₩1,003,812 | ₩998,927 | ₩1,000,319 | +0.11% | 3283.6만 |
|---|
| 2026.07.21 | ₩998,820 | ₩1,002,500 | ₩995,996 | ₩1,001,483 | +0.27% | 3432.4만 |
|---|
| 2026.07.20 | ₩999,850 | ₩1,002,085 | ₩992,422 | ₩993,198 | -0.67% | 5042.2만 |
|---|
| 2026.07.17 | ₩993,185 | ₩1,000,158 | ₩991,472 | ₩994,804 | +0.16% | 6265.1만 |
|---|
| 2026.07.16 | ₩1,007,479 | ₩1,009,901 | ₩1,000,948 | ₩1,004,749 | -0.27% | 4641만 |
|---|
| 2026.07.15 | ₩1,009,460 | ₩1,011,253 | ₩1,004,053 | ₩1,010,223 | +0.08% | 4384.5만 |
|---|
| 2026.07.14 | ₩1,005,003 | ₩1,008,255 | ₩1,001,992 | ₩1,006,234 | +0.12% | 3514.3만 |
|---|
| 2026.07.13 | ₩1,007,091 | ₩1,009,018 | ₩1,001,108 | ₩1,002,674 | -0.44% | 4401.4만 |
|---|
| 2026.07.10 | ₩1,006,529 | ₩1,011,039 | ₩1,001,242 | ₩1,010,410 | +0.39% | 4219.1만 |
|---|
| 2026.07.09 | ₩1,000,238 | ₩1,006,422 | ₩997,883 | ₩1,006,074 | +0.58% | 4144.2만 |
|---|
| 2026.07.08 | ₩994,630 | ₩998,632 | ₩989,745 | ₩997,628 | +0.30% | 4376.7만 |
|---|
| 2026.07.07 | ₩1,004,079 | ₩1,005,070 | ₩997,374 | ₩1,000,720 | -0.33% | 4372.2만 |
|---|
| 2026.07.06 | ₩1,002,099 | ₩1,007,010 | ₩1,000,319 | ₩1,005,498 | +0.34% | 5067.3만 |
|---|
| 2026.07.02 | ₩1,000,305 | ₩1,005,538 | ₩990,441 | ₩996,799 | -0.35% | 5744.8만 |
|---|
| 2026.07.01 | ₩997,093 | ₩1,003,036 | ₩993,587 | ₩998,110 | +0.10% | 4710.1만 |
|---|
| 2026.06.30 | ₩992,128 | ₩1,001,135 | ₩991,592 | ₩999,462 | +0.74% | 5562.6만 |
|---|
| 2026.06.29 | ₩985,757 | ₩992,489 | ₩979,815 | ₩991,740 | +0.61% | 5803.5만 |
|---|
| 2026.06.26 | ₩975,612 | ₩985,757 | ₩959,056 | ₩975,666 | +0.01% | 7103.4만 |
|---|
| 2026.06.25 | ₩988,942 | ₩989,558 | ₩976,482 | ₩982,772 | -0.62% | 5393.4만 |
|---|
| 2026.06.24 | ₩983,937 | ₩990,334 | ₩978,142 | ₩981,354 | -0.26% | 5744만 |
|---|
| 2026.06.23 | ₩982,117 | ₩989,906 | ₩980,096 | ₩981,809 | -0.03% | 6684.7만 |
|---|
| 2026.06.22 | ₩1,000,707 | ₩1,004,026 | ₩994,590 | ₩996,277 | -0.44% | 4662.8만 |
|---|
| 2026.06.18 | ₩1,000,787 | ₩1,001,416 | ₩995,567 | ₩999,422 | -0.14% | 8087.6만 |
|---|
| 2026.06.17 | ₩1,005,511 | ₩1,006,663 | ₩989,357 | ₩991,686 | -1.37% | 8594.5만 |
|---|
| 2026.06.16 | ₩1,009,875 | ₩1,011,066 | ₩1,003,624 | ₩1,004,227 | -0.56% | 6709.3만 |
|---|
| 2026.06.15 | ₩1,006,261 | ₩1,012,725 | ₩1,006,141 | ₩1,010,249 | +0.40% | 6017.6만 |
|---|
| 2026.06.12 | ₩991,351 | ₩996,344 | ₩983,749 | ₩992,743 | +0.14% | 5708만 |
|---|
| 2026.06.11 | ₩975,358 | ₩990,401 | ₩969,536 | ₩987,403 | +1.23% | 8633.1만 |
|---|
| 2026.06.10 | ₩981,555 | ₩988,233 | ₩970,767 | ₩970,901 | -1.09% | 6034.1만 |
|---|
| 2026.06.09 | ₩995,260 | ₩999,636 | ₩967,100 | ₩986,453 | -0.88% | 8768.4만 |
|---|
| 2026.06.08 | ₩994,898 | ₩997,548 | ₩987,979 | ₩989,357 | -0.56% | 4931.9만 |
|---|
| 2026.06.05 | ₩1,006,877 | ₩1,007,559 | ₩984,419 | ₩987,122 | -1.96% | 9398.9만 |
|---|
| 2026.06.04 | ₩1,006,596 | ₩1,014,907 | ₩1,005,752 | ₩1,013,274 | +0.66% | 4992.3만 |
|---|
| 2026.06.03 | ₩1,014,693 | ₩1,015,563 | ₩1,008,563 | ₩1,009,460 | -0.52% | 5140.3만 |
|---|
| 2026.06.02 | ₩1,013,194 | ₩1,017,704 | ₩1,012,819 | ₩1,016,593 | +0.34% | 3158.2만 |
|---|
| 2026.06.01 | ₩1,010,959 | ₩1,017,544 | ₩1,010,062 | ₩1,015,215 | +0.42% | 4363.5만 |
|---|
| 2026.05.29 | ₩1,011,681 | ₩1,014,599 | ₩1,010,062 | ₩1,012,458 | +0.08% | 5507.6만 |
|---|
| 2026.05.28 | ₩1,004,120 | ₩1,010,678 | ₩1,002,754 | ₩1,009,942 | +0.58% | 4156.3만 |
|---|
| 2026.05.27 | ₩1,004,963 | ₩1,005,632 | ₩1,001,403 | ₩1,004,401 | -0.06% | 4210.6만 |
|---|
| 2026.05.26 | ₩1,003,798 | ₩1,006,636 | ₩1,001,603 | ₩1,004,575 | +0.08% | 4112.4만 |
|---|
| 2026.05.22 | ₩998,753 | ₩1,002,366 | ₩996,397 | ₩997,950 | -0.08% | 4176.2만 |
|---|
| 2026.05.21 | ₩988,581 | ₩996,919 | ₩986,426 | ₩994,042 | +0.55% | 4333.2만 |
|---|
| 2026.05.20 | ₩984,660 | ₩992,904 | ₩982,224 | ₩992,074 | +0.75% | 4576.8만 |
|---|
| 2026.05.19 | ₩983,415 | ₩987,256 | ₩979,065 | ₩982,010 | -0.14% | 5425.6만 |
|---|
| 2026.05.18 | ₩990,174 | ₩992,302 | ₩981,555 | ₩988,594 | -0.16% | 4784.4만 |
|---|
| 2026.05.15 | ₩992,797 | ₩995,032 | ₩987,671 | ₩989,290 | -0.35% | 6041.1만 |
|---|
| 2026.05.14 | ₩995,286 | ₩1,003,156 | ₩995,166 | ₩1,001,336 | +0.61% | 4530.8만 |
|---|
| 2026.05.13 | ₩988,353 | ₩995,634 | ₩984,338 | ₩993,493 | +0.52% | 4420만 |
|---|
| 2026.05.12 | ₩986,239 | ₩988,849 | ₩979,467 | ₩987,965 | +0.18% | 5418.5만 |
|---|
| 2026.05.11 | ₩985,650 | ₩991,458 | ₩985,650 | ₩989,464 | +0.39% | 4402.4만 |
|---|
| 2026.05.08 | ₩983,616 | ₩987,832 | ₩983,134 | ₩987,216 | +0.37% | 4722.7만 |
|---|
| 2026.05.07 | ₩983,776 | ₩985,222 | ₩976,683 | ₩979,132 | -0.47% | 5172.5만 |
|---|
| 2026.05.06 | ₩974,555 | ₩983,161 | ₩974,100 | ₩982,143 | +0.78% | 5328.9만 |
|---|
| 2026.05.05 | ₩966,003 | ₩970,379 | ₩965,628 | ₩968,679 | +0.28% | 3693.3만 |
|---|
| 2026.05.04 | ₩963,727 | ₩966,471 | ₩956,928 | ₩960,970 | -0.29% | 5195.1만 |
|---|
| 2026.05.01 | ₩965,307 | ₩970,152 | ₩964,263 | ₩964,504 | -0.08% | 4305만 |
|---|
| 2026.04.30 | ₩956,447 | ₩963,353 | ₩950,852 | ₩961,840 | +0.56% | 6724.1만 |
|---|
| 2026.04.29 | ₩951,588 | ₩953,194 | ₩948,068 | ₩952,364 | +0.08% | 4185.9만 |
|---|
| 2026.04.28 | ₩952,686 | ₩954,104 | ₩949,246 | ₩952,512 | -0.02% | 4311.7만 |
|---|
| 2026.04.27 | ₩954,492 | ₩957,785 | ₩953,328 | ₩957,169 | +0.28% | 3313.6만 |
|---|
| 2026.04.24 | ₩951,254 | ₩956,232 | ₩948,925 | ₩955,523 | +0.45% | 4518.2만 |
|---|
| 2026.04.23 | ₩949,581 | ₩953,408 | ₩939,918 | ₩948,175 | -0.15% | 5617.4만 |
|---|
| 2026.04.22 | ₩949,112 | ₩952,190 | ₩947,867 | ₩951,869 | +0.29% | 4251.9만 |
|---|
| 2026.04.21 | ₩950,625 | ₩951,963 | ₩940,399 | ₩942,327 | -0.87% | 5894.1만 |
|---|
| 2026.04.20 | ₩948,617 | ₩950,129 | ₩945,084 | ₩948,537 | -0.01% | 4354.7만 |
|---|
| 2026.04.17 | ₩945,084 | ₩953,449 | ₩944,575 | ₩950,437 | +0.57% | 7066.2만 |
|---|
| 2026.04.16 | ₩938,285 | ₩940,587 | ₩934,899 | ₩939,088 | +0.09% | 4997.2만 |
|---|
| 2026.04.15 | ₩930,522 | ₩937,241 | ₩929,103 | ₩936,786 | +0.67% | 5824만 |
|---|
| 2026.04.14 | ₩920,391 | ₩929,612 | ₩920,350 | ₩929,451 | +0.98% | 6348.1만 |
|---|
| 2026.04.13 | ₩906,632 | ₩918,530 | ₩905,521 | ₩918,262 | +1.28% | 5418.6만 |
|---|
| 2026.04.10 | ₩911,865 | ₩912,815 | ₩908,024 | ₩909,376 | -0.27% | 4225.4만 |
|---|
| 2026.04.09 | ₩903,192 | ₩911,651 | ₩901,760 | ₩909,978 | +0.75% | 5713.4만 |
|---|
| 2026.04.08 | ₩905,267 | ₩906,190 | ₩898,669 | ₩904,758 | -0.06% | 9360.6만 |
|---|
| 2026.04.07 | ₩878,847 | ₩882,809 | ₩871,366 | ₩882,287 | +0.39% | 6998만 |
|---|
| 2026.04.06 | ₩877,790 | ₩882,956 | ₩877,335 | ₩881,899 | +0.47% | 3910.6만 |
|---|
| 2026.04.02 | ₩865,156 | ₩880,922 | ₩863,402 | ₩877,750 | +1.46% | 6835.9만 |
|---|
| 2026.04.01 | ₩875,167 | ₩881,350 | ₩873,962 | ₩876,960 | +0.20% | 9784.2만 |
|---|
| 2026.03.31 | ₩855,145 | ₩872,008 | ₩853,860 | ₩870,402 | +1.78% | 1.5억 |
|---|
| 2026.03.30 | ₩856,710 | ₩857,058 | ₩842,216 | ₩845,816 | -1.27% | 9927.6만 |
|---|
| 2026.03.27 | ₩859,909 | ₩860,123 | ₩847,342 | ₩848,653 | -1.31% | 1억 |
|---|
| 2026.03.26 | ₩872,704 | ₩876,438 | ₩863,014 | ₩863,376 | -1.07% | 9649.4만 |
|---|
| 2026.03.25 | ₩881,551 | ₩884,522 | ₩875,622 | ₩879,075 | -0.28% | 9065.4만 |
|---|
| 2026.03.24 | ₩871,714 | ₩879,356 | ₩869,786 | ₩874,203 | +0.29% | 9645.8만 |
|---|
| 2026.03.23 | ₩880,748 | ₩886,837 | ₩875,220 | ₩877,147 | -0.41% | 1.3억 |
|---|
| 2026.03.20 | ₩878,660 | ₩878,901 | ₩862,880 | ₩868,033 | -1.21% | 1.6억 |
|---|
| 2026.03.19 | ₩879,275 | ₩887,319 | ₩876,866 | ₩883,063 | +0.43% | 1.1억 |
|---|
| 2026.03.18 | ₩894,520 | ₩896,340 | ₩884,923 | ₩885,245 | -1.04% | 8206.3만 |
|---|
| 2026.03.17 | ₩899,913 | ₩902,657 | ₩896,313 | ₩897,772 | -0.24% | 8712.8만 |
|---|
| 2026.03.16 | ₩894,546 | ₩899,485 | ₩892,860 | ₩895,416 | +0.10% | 8202.3만 |
|---|
| 2026.03.13 | ₩895,738 | ₩899,846 | ₩885,151 | ₩886,396 | -1.04% | 9720만 |
|---|
| 2026.03.12 | ₩898,267 | ₩898,923 | ₩891,187 | ₩891,441 | -0.76% | 1.1억 |
|---|
| 2026.03.11 | ₩906,860 | ₩910,205 | ₩901,185 | ₩905,187 | -0.18% | 6844.2만 |
|---|
| 2026.03.10 | ₩907,047 | ₩914,595 | ₩903,085 | ₩906,324 | -0.08% | 8150.5만 |
|---|
| 2026.03.09 | ₩891,883 | ₩909,991 | ₩886,530 | ₩907,783 | +1.78% | 1억 |
|---|
| 2026.03.06 | ₩901,278 | ₩904,892 | ₩896,393 | ₩899,900 | -0.15% | 1억 |
|---|
| 2026.03.05 | ₩912,882 | ₩917,500 | ₩904,223 | ₩911,852 | -0.11% | 1.1억 |
|---|
| 2026.03.04 | ₩912,280 | ₩919,588 | ₩909,590 | ₩916,964 | +0.51% | 7918.2만 |
|---|
| 2026.03.03 | ₩903,487 | ₩913,592 | ₩896,260 | ₩910,540 | +0.78% | 1.1억 |
|---|
| 2026.03.02 | ₩908,359 | ₩921,635 | ₩907,448 | ₩918,637 | +1.13% | 8747.7만 |
|---|
| 2026.02.27 | ₩914,234 | ₩919,280 | ₩912,293 | ₩918,115 | +0.42% | 8330.9만 |
|---|
| 2026.02.26 | ₩927,872 | ₩927,899 | ₩915,920 | ₩922,545 | -0.57% | 7167.1만 |
|---|
| 2026.02.25 | ₩923,723 | ₩928,407 | ₩923,616 | ₩927,698 | +0.43% | 5637만 |
|---|
| 2026.02.24 | ₩912,641 | ₩921,274 | ₩910,098 | ₩919,935 | +0.80% | 7379.9만 |
|---|
| 2026.02.23 | ₩920,578 | ₩923,482 | ₩910,594 | ₩913,297 | -0.79% | 9055.8만 |
|---|
| 2026.02.20 | ₩913,203 | ₩923,562 | ₩912,414 | ₩922,719 | +1.04% | 1억 |
|---|
| 2026.02.19 | ₩915,238 | ₩918,370 | ₩912,173 | ₩916,094 | +0.09% | 5864.9만 |
|---|
| 2026.02.18 | ₩915,479 | ₩922,345 | ₩913,886 | ₩918,517 | +0.33% | 7357만 |
|---|
| 2026.02.17 | ₩910,286 | ₩916,710 | ₩904,450 | ₩913,913 | +0.40% | 8135.5만 |
|---|
| 2026.02.13 | ₩912,360 | ₩918,503 | ₩906,779 | ₩912,441 | +0.01% | 9626.8만 |
|---|
| 2026.02.12 | ₩929,157 | ₩930,643 | ₩910,594 | ₩911,798 | -1.87% | 1.2억 |
|---|
| 2026.02.11 | ₩932,034 | ₩933,038 | ₩922,385 | ₩926,105 | -0.64% | 7635.4만 |
|---|
| 2026.02.10 | ₩930,107 | ₩932,235 | ₩925,704 | ₩926,320 | -0.41% | 6518.6만 |
|---|
| 2026.02.09 | ₩922,706 | ₩931,338 | ₩921,261 | ₩928,769 | +0.66% | 7388.5만 |
|---|
| 2026.02.06 | ₩912,052 | ₩926,574 | ₩911,236 | ₩924,312 | +1.34% | 8912.8만 |
|---|
| 2026.02.05 | ₩911,356 | ₩915,037 | ₩904,464 | ₩906,913 | -0.49% | 1.1억 |
|---|
| 2026.02.04 | ₩923,951 | ₩925,423 | ₩912,454 | ₩918,383 | -0.60% | 1.1억 |
|---|
| 2026.02.03 | ₩931,794 | ₩932,797 | ₩915,492 | ₩922,853 | -0.96% | 1.1억 |
|---|
| 2026.02.02 | ₩922,920 | ₩932,757 | ₩922,706 | ₩930,723 | +0.85% | 7928.7만 |
|---|
| 2026.01.30 | ₩925,878 | ₩929,117 | ₩919,628 | ₩926,119 | +0.03% | 1억 |
|---|
| 2026.01.29 | ₩932,034 | ₩932,931 | ₩916,563 | ₩928,889 | -0.34% | 9748.6만 |
|---|
| 2026.01.28 | ₩932,918 | ₩933,975 | ₩928,755 | ₩930,736 | -0.23% | 6117.2만 |
|---|
| 2026.01.27 | ₩929,077 | ₩932,222 | ₩928,260 | ₩930,830 | +0.19% | 5550.6만 |
|---|
| 2026.01.26 | ₩924,138 | ₩929,010 | ₩923,375 | ₩927,136 | +0.32% | 6047.4만 |
|---|
| 2026.01.23 | ₩921,006 | ₩924,767 | ₩919,681 | ₩922,452 | +0.16% | 6306만 |
|---|
| 2026.01.22 | ₩923,281 | ₩924,995 | ₩919,360 | ₩922,117 | -0.13% | 7711.2만 |
|---|
| 2026.01.21 | ₩909,630 | ₩921,796 | ₩907,596 | ₩917,326 | +0.85% | 1.3억 |
|---|
| 2026.01.20 | ₩912,093 | ₩916,482 | ₩905,508 | ₩906,860 | -0.57% | 1.1억 |
|---|
| 2026.01.16 | ₩928,381 | ₩929,170 | ₩923,616 | ₩925,704 | -0.29% | 7928.9만 |
|---|
| 2026.01.15 | ₩929,599 | ₩930,776 | ₩925,155 | ₩926,480 | -0.34% | 7786.2만 |
|---|
| 2026.01.14 | ₩924,821 | ₩925,784 | ₩918,182 | ₩923,964 | -0.09% | 9467.7만 |
|---|
| 2026.01.13 | ₩930,830 | ₩931,633 | ₩925,289 | ₩928,528 | -0.25% | 7831만 |
|---|
| 2026.01.12 | ₩924,392 | ₩931,633 | ₩924,325 | ₩930,388 | +0.65% | 6397.6만 |
|---|
| 2026.01.09 | ₩924,325 | ₩930,589 | ₩922,385 | ₩928,929 | +0.50% | 8012.6만 |
|---|
| 2026.01.08 | ₩921,903 | ₩924,312 | ₩920,123 | ₩922,826 | +0.10% | 6401.9만 |
|---|
| 2026.01.07 | ₩926,413 | ₩928,782 | ₩922,572 | ₩922,920 | -0.38% | 7558.8만 |
|---|
| 2026.01.06 | ₩920,712 | ₩926,587 | ₩920,511 | ₩925,905 | +0.56% | 6927.4만 |
|---|
| 2026.01.05 | ₩918,851 | ₩922,719 | ₩918,637 | ₩920,431 | +0.17% | 7192.7만 |
|---|
| 2026.01.02 | ₩917,741 | ₩919,293 | ₩909,858 | ₩914,341 | -0.37% | 8937.7만 |
|---|
| 2025.12.31 | ₩919,654 | ₩919,949 | ₩912,387 | ₩912,668 | -0.76% | 7414.5만 |
|---|
| 2025.12.30 | ₩920,069 | ₩921,555 | ₩918,905 | ₩919,480 | -0.06% | 4716.1만 |
|---|
| 2025.12.29 | ₩920,190 | ₩922,412 | ₩918,222 | ₩920,605 | +0.05% | 6256만 |
|---|
| 2025.12.26 | ₩924,339 | ₩925,704 | ₩922,505 | ₩923,897 | -0.05% | 4161.3만 |
|---|
| 2025.12.24 | ₩920,739 | ₩924,593 | ₩920,538 | ₩923,991 | +0.35% | 3944.6만 |
|---|
| 2025.12.23 | ₩915,345 | ₩921,073 | ₩915,278 | ₩920,752 | +0.59% | 6484만 |
|---|
| 2025.12.22 | ₩915,372 | ₩917,272 | ₩910,888 | ₩916,563 | +0.13% | 6955.7만 |
|---|
| 2025.12.19 | ₩905,535 | ₩911,557 | ₩905,374 | ₩910,888 | +0.59% | 1억 |
|---|
| 2025.12.18 | ₩906,886 | ₩911,089 | ₩903,273 | ₩905,374 | -0.17% | 1.1억 |
|---|
| 2025.12.17 | ₩909,951 | ₩910,687 | ₩898,321 | ₩898,588 | -1.25% | 1.1억 |
|---|
| 2025.12.16 | ₩909,068 | ₩911,544 | ₩903,380 | ₩908,586 | -0.05% | 1.2억 |
|---|
| 2025.12.15 | ₩917,781 | ₩917,807 | ₩909,095 | ₩911,075 | -0.73% | 9081.1만 |
|---|
| 2025.12.12 | ₩921,033 | ₩921,983 | ₩908,988 | ₩912,454 | -0.93% | 1.1억 |
|---|
| 2025.12.11 | ₩916,978 | ₩922,478 | ₩913,003 | ₩922,371 | +0.59% | 8617.4만 |
|---|
| 2025.12.10 | ₩913,525 | ₩922,104 | ₩911,852 | ₩920,230 | +0.73% | 8567.1만 |
|---|
| 2025.12.09 | ₩914,314 | ₩917,312 | ₩913,565 | ₩914,167 | -0.02% | 5831만 |
|---|
| 2025.12.08 | ₩918,918 | ₩918,985 | ₩912,200 | ₩914,957 | -0.43% | 5523.2만 |
|---|
| 2025.12.05 | ₩917,419 | ₩921,327 | ₩916,228 | ₩917,714 | +0.03% | 7924.1만 |
|---|
| 2025.12.04 | ₩917,192 | ₩917,285 | ₩911,892 | ₩915,974 | -0.13% | 6197만 |
|---|
| 2025.12.03 | ₩910,861 | ₩916,670 | ₩909,684 | ₩915,305 | +0.49% | 5723.9만 |
|---|
| 2025.12.02 | ₩912,668 | ₩915,211 | ₩909,202 | ₩912,146 | -0.06% | 6295.4만 |
|---|
| 2025.12.01 | ₩908,506 | ₩914,100 | ₩908,412 | ₩910,460 | +0.22% | 6120.1만 |
|---|
| 2025.11.28 | ₩911,249 | ₩915,010 | ₩910,768 | ₩914,636 | +0.37% | 4921.2만 |
|---|
| 2025.11.26 | ₩906,926 | ₩912,374 | ₩905,708 | ₩909,670 | +0.30% | 7188만 |
|---|
| 2025.11.25 | ₩894,881 | ₩905,026 | ₩889,327 | ₩903,433 | +0.96% | 8107.7만 |
|---|
| 2025.11.24 | ₩886,931 | ₩896,795 | ₩885,459 | ₩895,015 | +0.91% | 8043.8만 |
|---|
| 2025.11.21 | ₩876,706 | ₩889,420 | ₩871,085 | ₩882,033 | +0.61% | 1.2억 |
|---|
| 2025.11.20 | ₩900,609 | ₩904,156 | ₩872,477 | ₩873,333 | -3.03% | 1.7억 |
|---|
| 2025.11.19 | ₩884,375 | ₩893,155 | ₩881,658 | ₩886,851 | +0.28% | 9470.3만 |
|---|
| 2025.11.18 | ₩886,141 | ₩890,183 | ₩877,790 | ₩883,438 | -0.31% | 1.1억 |
|---|
| 2025.11.17 | ₩896,313 | ₩901,680 | ₩886,235 | ₩890,919 | -0.60% | 9045.6만 |
|---|
| 2025.11.14 | ₩890,531 | ₩904,290 | ₩887,707 | ₩899,298 | +0.98% | 9684.7만 |
|---|
| 2025.11.13 | ₩910,768 | ₩911,249 | ₩897,411 | ₩899,445 | -1.24% | 1억 |
|---|
| 2025.11.12 | ₩916,509 | ₩916,737 | ₩911,370 | ₩914,622 | -0.21% | 6231.3만 |
|---|
| 2025.11.11 | ₩910,031 | ₩914,876 | ₩908,399 | ₩914,114 | +0.45% | 5895.3만 |
|---|
| 2025.11.10 | ₩906,404 | ₩913,016 | ₩903,447 | ₩912,026 | +0.62% | 7584.3만 |
|---|
| 2025.11.07 | ₩893,917 | ₩898,160 | ₩884,950 | ₩898,013 | +0.46% | 1억 |
|---|
| 2025.11.06 | ₩905,374 | ₩906,592 | ₩895,001 | ₩897,129 | -0.91% | 8503.5만 |
|---|
| 2025.11.05 | ₩903,380 | ₩911,249 | ₩902,296 | ₩906,860 | +0.39% | 7440.2만 |
|---|
| 2025.11.04 | ₩904,892 | ₩910,045 | ₩902,844 | ₩903,728 | -0.13% | 7842.7만 |
|---|
| 2025.11.03 | ₩917,687 | ₩917,861 | ₩910,018 | ₩914,569 | -0.34% | 5731.5만 |
|---|
| 2025.10.31 | ₩916,844 | ₩916,897 | ₩909,081 | ₩912,855 | -0.44% | 8716.4만 |
|---|
| 2025.10.30 | ₩915,318 | ₩918,048 | ₩909,871 | ₩909,871 | -0.60% | 7633.6만 |
|---|
| 2025.10.29 | ₩921,769 | ₩923,081 | ₩913,940 | ₩919,989 | -0.19% | 8565.7만 |
|---|
| 2025.10.28 | ₩919,534 | ₩922,023 | ₩916,563 | ₩919,547 | +0.00% | 6173.8만 |
|---|
| 2025.10.27 | ₩913,752 | ₩917,513 | ₩912,936 | ₩917,111 | +0.37% | 6334만 |
|---|
| 2025.10.24 | ₩905,361 | ₩908,051 | ₩904,276 | ₩906,418 | +0.12% | 7435.7만 |
|---|
| 2025.10.23 | ₩894,198 | ₩900,342 | ₩893,770 | ₩899,070 | +0.54% | 6560.5만 |
|---|
| 2025.10.22 | ₩899,391 | ₩899,391 | ₩887,747 | ₩893,770 | -0.63% | 8056.4만 |
|---|
| 2025.10.21 | ₩898,642 | ₩900,716 | ₩896,688 | ₩898,441 | -0.02% | 5624.9만 |
|---|
| 2025.10.20 | ₩893,128 | ₩899,672 | ₩893,061 | ₩898,454 | +0.60% | 6049.3만 |
|---|
| 2025.10.17 | ₩882,662 | ₩891,040 | ₩880,841 | ₩889,206 | +0.74% | 9650.1만 |
|---|
| 2025.10.16 | ₩892,459 | ₩894,988 | ₩879,463 | ₩884,187 | -0.93% | 1.1억 |
|---|
| 2025.10.15 | ₩892,459 | ₩897,022 | ₩881,899 | ₩890,250 | -0.25% | 8170.3만 |
|---|
| 2025.10.14 | ₩879,543 | ₩891,134 | ₩874,190 | ₩886,315 | +0.77% | 8878만 |
|---|
| 2025.10.13 | ₩884,201 | ₩890,197 | ₩883,023 | ₩887,399 | +0.36% | 7956.1만 |
|---|
| 2025.10.10 | ₩899,565 | ₩902,001 | ₩873,748 | ₩873,989 | -2.84% | 1.6억 |
|---|