시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 500 ETF 과거 주가
State Street SPDR Portfolio S&P 500 ETF · SPYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 500 ETF · SPYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,438 | ₩122,933 | ₩122,263 | ₩122,799 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,223 | ₩122,558 | ₩121,500 | ₩122,036 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,371 | ₩122,692 | ₩122,009 | ₩122,558 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,732 | ₩123,282 | ₩122,692 | ₩122,907 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,392 | ₩122,478 | ₩121,392 | ₩122,237 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,526 | ₩121,848 | ₩121,004 | ₩121,406 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,535 | ₩120,749 | ₩119,677 | ₩120,495 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,883 | ₩121,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,213 |
| ₩120,280 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,937 | ₩120,964 | ₩120,227 | ₩120,521 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,178 | ₩121,352 | ₩120,441 | ₩120,709 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,272 | ₩121,794 | ₩120,856 | ₩121,674 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,481 | ₩121,258 | ₩120,374 | ₩120,990 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,888 | ₩121,915 | ₩120,897 | ₩121,098 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,076 | ₩122,237 | ₩121,848 | ₩121,969 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,856 | ₩122,210 | ₩120,816 | ₩121,982 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,106 | ₩120,173 | ₩119,543 | ₩120,119 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,066 | ₩120,119 | ₩119,570 | ₩119,999 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,490 | ₩119,811 | ₩117,922 | ₩118,632 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,597 | ₩119,624 | ₩118,954 | ₩119,155 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,423 | ₩120,119 | ₩119,235 | ₩119,691 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,307 | ₩120,562 | ₩120,146 | ₩120,227 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,570 | ₩119,892 | ₩119,356 | ₩119,543 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,535 | ₩120,588 | ₩120,039 | ₩120,267 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,325 | ₩121,406 | ₩120,722 | ₩120,830 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,781 | ₩121,915 | ₩121,299 | ₩121,500 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,111 | ₩122,089 | ₩121,071 | ₩121,955 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,267 | ₩120,897 | ₩120,160 | ₩120,696 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,213 | ₩120,615 | ₩119,798 | ₩120,133 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,031 | ₩121,138 | ₩120,615 | ₩120,977 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,741 | ₩122,304 | ₩121,191 | ₩121,366 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,218 | ₩121,821 | ₩121,017 | ₩121,607 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,615 | ₩121,031 | ₩120,495 | ₩120,830 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,856 | ₩120,950 | ₩120,361 | ₩120,803 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,655 | ₩120,709 | ₩120,213 | ₩120,441 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,816 | ₩121,111 | ₩120,521 | ₩120,776 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,816 | ₩121,165 | ₩120,213 | ₩120,307 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,513 | ₩121,848 | ₩121,165 | ₩121,325 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,258 | ₩121,379 | ₩120,977 | ₩121,057 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,438 | ₩122,531 | ₩121,861 | ₩121,888 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,826 | ₩122,853 | ₩122,317 | ₩122,464 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,237 | ₩122,933 | ₩122,116 | ₩122,692 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,196 | ₩122,223 | ₩121,674 | ₩121,861 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,170 | ₩122,183 | ₩121,352 | ₩121,526 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,861 | ₩122,250 | ₩121,754 | ₩121,942 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,593 | ₩122,076 | ₩121,392 | ₩121,955 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,473 | ₩121,741 | ₩121,057 | ₩121,232 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,371 | ₩122,531 | ₩121,392 | ₩121,419 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,959 | ₩121,995 | ₩119,959 | ₩121,660 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,190 | ₩119,650 | ₩118,150 | ₩119,516 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,466 | ₩118,109 | ₩116,354 | ₩117,788 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,086 | ₩117,104 | ₩115,872 | ₩116,997 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,702 | ₩117,131 | ₩114,987 | ₩115,148 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,582 | ₩117,158 | ₩116,086 | ₩116,836 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,493 | ₩117,587 | ₩116,073 | ₩116,568 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,461 | ₩117,305 | ₩116,287 | ₩116,528 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,595 | ₩117,131 | ₩115,965 | ₩116,461 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,774 | ₩118,297 | ₩117,734 | ₩117,882 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,707 | ₩118,136 | ₩117,386 | ₩118,029 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,828 | ₩118,096 | ₩116,957 | ₩117,064 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,037 | ₩117,868 | ₩116,836 | ₩117,225 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,726 | ₩119,007 | ₩117,962 | ₩118,418 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,940 | ₩119,168 | ₩118,337 | ₩119,047 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,444 | ₩118,820 | ₩118,096 | ₩118,592 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,686 | ₩118,913 | ₩117,975 | ₩118,163 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,592 | ₩119,141 | ₩118,002 | ₩119,061 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,855 | ₩118,605 | ₩117,600 | ₩118,552 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,212 | ₩117,694 | ₩116,635 | ₩117,547 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,324 | ₩118,444 | ₩117,547 | ₩117,922 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,029 | ₩118,672 | ₩117,895 | ₩118,498 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,882 | ₩118,485 | ₩116,716 | ₩117,480 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,493 | ₩118,203 | ₩117,091 | ₩117,614 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,903 | ₩117,975 | ₩116,850 | ₩117,761 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,166 | ₩116,957 | ₩115,456 | ₩116,823 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,960 | ₩116,153 | ₩114,652 | ₩114,920 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,528 | ₩116,595 | ₩115,081 | ₩115,657 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,939 | ₩116,702 | ₩115,269 | ₩115,590 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,697 | ₩116,635 | ₩115,483 | ₩115,711 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,908 | ₩118,297 | ₩117,198 | ₩117,399 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,922 | ₩118,002 | ₩117,332 | ₩117,774 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,176 | ₩118,337 | ₩116,300 | ₩116,582 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,726 | ₩118,833 | ₩117,975 | ₩118,042 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,257 | ₩119,034 | ₩118,257 | ₩118,712 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,501 | ₩117,104 | ₩115,644 | ₩116,662 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,974 | ₩116,729 | ₩114,277 | ₩116,367 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,697 | ₩116,461 | ₩114,411 | ₩114,438 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,319 | ₩117,815 | ₩113,982 | ₩116,260 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,265 | ₩117,573 | ₩116,434 | ₩116,609 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,672 | ₩118,739 | ₩116,032 | ₩116,327 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,632 | ₩119,624 | ₩118,538 | ₩119,409 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,597 | ₩119,691 | ₩118,873 | ₩119,007 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,423 | ₩119,959 | ₩119,382 | ₩119,798 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,168 | ₩119,932 | ₩119,061 | ₩119,650 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,222 | ₩119,583 | ₩119,047 | ₩119,329 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,351 | ₩119,128 | ₩118,190 | ₩119,047 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,431 | ₩118,525 | ₩118,029 | ₩118,391 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,297 | ₩118,645 | ₩118,056 | ₩118,377 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,734 | ₩118,136 | ₩117,453 | ₩117,587 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,515 | ₩117,480 | ₩116,287 | ₩117,145 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,046 | ₩117,011 | ₩115,764 | ₩116,930 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,898 | ₩116,354 | ₩115,389 | ₩115,711 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,702 | ₩116,944 | ₩115,684 | ₩116,501 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,011 | ₩117,279 | ₩116,408 | ₩116,568 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,292 | ₩118,230 | ₩117,292 | ₩117,989 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,488 | ₩117,332 | ₩116,019 | ₩117,078 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,207 | ₩116,542 | ₩115,429 | ₩116,448 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,180 | ₩116,850 | ₩116,153 | ₩116,609 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,939 | ₩116,408 | ₩115,872 | ₩116,341 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,952 | ₩116,113 | ₩115,108 | ₩115,376 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,840 | ₩115,872 | ₩114,813 | ₩115,738 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,835 | ₩114,357 | ₩113,794 | ₩114,156 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,567 | ₩113,902 | ₩112,789 | ₩113,272 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,781 | ₩114,331 | ₩113,647 | ₩113,674 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,696 | ₩113,513 | ₩112,066 | ₩113,312 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,146 | ₩112,334 | ₩111,731 | ₩112,240 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,267 | ₩112,441 | ₩111,878 | ₩112,240 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,481 | ₩112,856 | ₩112,347 | ₩112,789 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,106 | ₩112,696 | ₩111,838 | ₩112,602 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,905 | ₩112,361 | ₩110,779 | ₩111,731 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,838 | ₩112,227 | ₩111,717 | ₩112,186 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,012 | ₩112,186 | ₩110,820 | ₩111,047 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,784 | ₩111,972 | ₩111,369 | ₩111,784 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,369 | ₩112,361 | ₩111,329 | ₩111,999 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,578 | ₩110,846 | ₩110,163 | ₩110,659 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,640 | ₩110,458 | ₩109,506 | ₩110,391 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,461 | ₩109,547 | ₩108,461 | ₩109,533 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,840 | ₩108,233 | ₩106,733 | ₩108,193 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,456 | ₩107,577 | ₩107,001 | ₩107,148 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,424 | ₩107,429 | ₩106,277 | ₩107,228 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,679 | ₩106,786 | ₩105,915 | ₩106,599 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,543 | ₩104,026 | ₩102,686 | ₩103,972 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,436 | ₩104,026 | ₩103,396 | ₩103,932 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,949 | ₩103,758 | ₩101,748 | ₩103,436 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,128 | ₩103,865 | ₩102,994 | ₩103,342 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,783 | ₩102,753 | ₩100,635 | ₩102,565 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,944 | ₩100,984 | ₩99,242 | ₩99,671 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,332 | ₩101,346 | ₩99,858 | ₩100,019 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,820 | ₩103,275 | ₩101,708 | ₩101,734 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,865 | ₩104,227 | ₩103,195 | ₩103,584 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,713 | ₩103,624 | ₩102,512 | ₩103,007 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,785 | ₩104,495 | ₩103,128 | ₩103,356 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,543 | ₩103,557 | ₩101,694 | ₩102,284 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,316 | ₩104,254 | ₩103,061 | ₩103,771 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,125 | ₩105,326 | ₩104,012 | ₩104,066 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,754 | ₩106,089 | ₩105,406 | ₩105,500 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,125 | ₩105,687 | ₩104,937 | ₩105,218 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,259 | ₩105,754 | ₩104,026 | ₩104,173 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,821 | ₩105,902 | ₩105,004 | ₩105,031 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,840 | ₩107,228 | ₩106,170 | ₩106,652 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,867 | ₩107,751 | ₩106,398 | ₩106,759 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,071 | ₩107,202 | ₩104,455 | ₩106,947 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,183 | ₩106,612 | ₩105,607 | ₩106,036 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,550 | ₩108,099 | ₩106,532 | ₩107,429 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,483 | ₩108,341 | ₩107,161 | ₩108,032 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,438 | ₩107,630 | ₩105,594 | ₩107,269 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,014 | ₩108,582 | ₩106,920 | ₩108,233 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,697 | ₩108,300 | ₩107,483 | ₩108,220 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,319 | ₩109,319 | ₩107,912 | ₩108,716 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,823 | ₩109,372 | ₩108,823 | ₩109,292 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,523 | ₩108,542 | ₩107,228 | ₩108,394 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,448 | ₩108,783 | ₩107,282 | ₩107,590 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,577 | ₩108,796 | ₩107,510 | ₩108,689 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,831 | ₩108,193 | ₩107,470 | ₩107,939 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,858 | ₩108,662 | ₩107,671 | ₩108,207 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,242 | ₩107,992 | ₩106,558 | ₩107,644 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,483 | ₩108,207 | ₩106,840 | ₩107,470 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,480 | ₩109,640 | ₩107,282 | ₩107,416 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,815 | ₩109,908 | ₩108,676 | ₩109,104 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,573 | ₩109,828 | ₩109,051 | ₩109,118 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,716 | ₩109,721 | ₩108,542 | ₩109,413 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,456 | ₩109,158 | ₩107,362 | ₩108,903 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,362 | ₩107,791 | ₩106,558 | ₩106,813 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,850 | ₩109,011 | ₩107,496 | ₩108,193 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,788 | ₩109,895 | ₩107,858 | ₩108,716 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,729 | ₩109,895 | ₩108,702 | ₩109,667 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,064 | ₩109,453 | ₩108,341 | ₩109,078 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,788 | ₩109,895 | ₩107,979 | ₩109,413 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,908 | ₩110,029 | ₩109,426 | ₩109,654 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,453 | ₩109,828 | ₩109,359 | ₩109,681 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,877 | ₩109,439 | ₩108,783 | ₩109,225 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,501 | ₩108,944 | ₩108,354 | ₩108,676 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,769 | ₩108,970 | ₩108,314 | ₩108,622 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,161 | ₩108,595 | ₩106,920 | ₩108,059 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,456 | ₩107,965 | ₩106,679 | ₩106,826 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,372 | ₩109,453 | ₩108,810 | ₩109,051 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,520 | ₩109,654 | ₩108,997 | ₩109,131 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,944 | ₩109,064 | ₩108,193 | ₩108,863 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,667 | ₩109,748 | ₩109,011 | ₩109,372 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,890 | ₩109,748 | ₩108,890 | ₩109,614 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,877 | ₩109,614 | ₩108,662 | ₩109,426 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,595 | ₩108,877 | ₩108,394 | ₩108,702 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,131 | ₩109,413 | ₩108,689 | ₩108,729 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,461 | ₩109,158 | ₩108,448 | ₩109,091 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,260 | ₩108,702 | ₩108,233 | ₩108,434 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,126 | ₩108,300 | ₩107,188 | ₩107,724 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,341 | ₩108,367 | ₩107,483 | ₩107,496 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,394 | ₩108,568 | ₩108,247 | ₩108,300 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,408 | ₩108,662 | ₩108,166 | ₩108,434 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,890 | ₩109,051 | ₩108,676 | ₩108,836 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,796 | ₩109,238 | ₩108,769 | ₩109,158 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,140 | ₩108,823 | ₩108,140 | ₩108,783 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,153 | ₩108,367 | ₩107,939 | ₩108,287 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,987 | ₩107,697 | ₩106,974 | ₩107,604 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,826 | ₩107,322 | ₩106,398 | ₩106,639 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,202 | ₩107,282 | ₩105,808 | ₩105,808 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,094 | ₩107,362 | ₩106,424 | ₩107,027 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,126 | ₩108,126 | ₩107,081 | ₩107,322 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,528 | ₩108,609 | ₩107,081 | ₩107,496 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,032 | ₩108,662 | ₩107,550 | ₩108,635 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,604 | ₩108,662 | ₩107,416 | ₩108,381 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,697 | ₩108,059 | ₩107,630 | ₩107,684 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,247 | ₩108,260 | ₩107,456 | ₩107,778 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,073 | ₩108,528 | ₩107,925 | ₩108,086 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,046 | ₩108,059 | ₩107,429 | ₩107,912 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,295 | ₩107,979 | ₩107,161 | ₩107,818 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,496 | ₩107,805 | ₩107,094 | ₩107,443 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,027 | ₩107,684 | ₩107,014 | ₩107,242 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,362 | ₩107,778 | ₩107,295 | ₩107,724 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,826 | ₩107,470 | ₩106,706 | ₩107,148 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,419 | ₩106,612 | ₩104,763 | ₩106,424 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,468 | ₩105,634 | ₩104,307 | ₩105,513 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,262 | ₩104,749 | ₩102,605 | ₩103,892 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,089 | ₩106,505 | ₩102,766 | ₩102,873 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,173 | ₩105,205 | ₩103,852 | ₩104,468 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,374 | ₩104,843 | ₩103,396 | ₩104,093 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,580 | ₩106,197 | ₩104,401 | ₩104,950 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,897 | ₩106,505 | ₩104,562 | ₩105,929 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,282 | ₩107,336 | ₩105,714 | ₩105,942 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,965 | ₩107,979 | ₩107,362 | ₩107,711 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,202 | ₩107,764 | ₩107,001 | ₩107,644 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,759 | ₩107,537 | ₩106,424 | ₩107,416 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,285 | ₩105,781 | ₩104,227 | ₩105,768 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,639 | ₩106,786 | ₩105,419 | ₩105,661 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,411 | ₩107,336 | ₩106,290 | ₩106,813 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,572 | ₩107,188 | ₩106,344 | ₩106,465 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,099 | ₩108,113 | ₩107,188 | ₩107,724 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,805 | ₩108,006 | ₩107,081 | ₩107,523 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,805 | ₩108,126 | ₩107,175 | ₩107,202 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,582 | ₩108,729 | ₩107,657 | ₩108,354 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,314 | ₩108,609 | ₩107,965 | ₩108,300 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,630 | ₩108,073 | ₩107,537 | ₩108,019 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,639 | ₩106,960 | ₩106,518 | ₩106,759 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,326 | ₩106,049 | ₩105,285 | ₩105,875 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,942 | ₩105,942 | ₩104,562 | ₩105,259 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,848 | ₩106,089 | ₩105,620 | ₩105,821 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,192 | ₩105,969 | ₩105,192 | ₩105,821 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,959 | ₩104,937 | ₩103,758 | ₩104,736 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,125 | ₩105,419 | ₩103,597 | ₩104,160 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,125 | ₩105,647 | ₩103,878 | ₩104,843 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,597 | ₩104,964 | ₩102,967 | ₩104,401 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,146 | ₩104,763 | ₩104,012 | ₩104,522 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,955 | ₩106,237 | ₩102,900 | ₩102,967 | -2.82% | 1945.6만 |
|---|