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 | ₩122,170 | ₩122,665 | ₩121,996 | ₩122,531 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩121,956 | ₩122,290 | ₩121,234 | ₩121,769 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,103 | ₩122,424 | ₩121,742 | ₩122,290 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,464 | ₩123,012 | ₩122,424 | ₩122,638 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,127 | ₩122,210 | ₩121,127 | ₩121,969 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,261 | ₩121,582 | ₩120,739 | ₩121,140 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,271 | ₩120,485 | ₩119,416 | ₩120,231 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,619 | ₩121,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,017 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,672 | ₩120,699 | ₩119,964 | ₩120,258 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩120,913 | ₩121,087 | ₩120,178 | ₩120,445 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,007 | ₩121,528 | ₩120,592 | ₩121,408 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,218 | ₩120,993 | ₩120,111 | ₩120,726 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,622 | ₩121,648 | ₩120,632 | ₩120,833 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩121,809 | ₩121,969 | ₩121,582 | ₩121,702 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,592 | ₩121,943 | ₩120,552 | ₩121,715 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩119,843 | ₩119,910 | ₩119,282 | ₩119,857 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩119,803 | ₩119,857 | ₩119,309 | ₩119,736 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,228 | ₩119,549 | ₩117,664 | ₩118,373 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,335 | ₩119,362 | ₩118,693 | ₩118,894 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,161 | ₩119,857 | ₩118,974 | ₩119,429 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,044 | ₩120,298 | ₩119,883 | ₩119,964 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,309 | ₩119,629 | ₩119,095 | ₩119,282 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,271 | ₩120,325 | ₩119,777 | ₩120,004 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,060 | ₩121,140 | ₩120,458 | ₩120,565 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,515 | ₩121,648 | ₩121,033 | ₩121,234 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩120,846 | ₩121,822 | ₩120,806 | ₩121,689 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,004 | ₩120,632 | ₩119,897 | ₩120,432 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩119,950 | ₩120,351 | ₩119,536 | ₩119,870 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩120,766 | ₩120,873 | ₩120,351 | ₩120,712 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,475 | ₩122,036 | ₩120,926 | ₩121,100 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩120,953 | ₩121,555 | ₩120,753 | ₩121,341 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,351 | ₩120,766 | ₩120,231 | ₩120,565 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,592 | ₩120,686 | ₩120,097 | ₩120,539 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,392 | ₩120,445 | ₩119,950 | ₩120,178 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,552 | ₩120,846 | ₩120,258 | ₩120,512 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,552 | ₩120,900 | ₩119,950 | ₩120,044 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,247 | ₩121,582 | ₩120,900 | ₩121,060 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩120,993 | ₩121,114 | ₩120,712 | ₩120,793 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,170 | ₩122,264 | ₩121,595 | ₩121,622 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,558 | ₩122,584 | ₩122,050 | ₩122,197 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩121,969 | ₩122,665 | ₩121,849 | ₩122,424 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩121,929 | ₩121,956 | ₩121,408 | ₩121,595 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩121,902 | ₩121,916 | ₩121,087 | ₩121,261 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,595 | ₩121,983 | ₩121,488 | ₩121,675 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,328 | ₩121,809 | ₩121,127 | ₩121,689 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,207 | ₩121,475 | ₩120,793 | ₩120,967 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,103 | ₩122,264 | ₩121,127 | ₩121,154 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,696 | ₩121,729 | ₩119,696 | ₩121,394 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩117,931 | ₩119,389 | ₩117,891 | ₩119,255 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,209 | ₩117,851 | ₩116,100 | ₩117,530 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩115,832 | ₩116,848 | ₩115,618 | ₩116,741 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,447 | ₩116,875 | ₩114,736 | ₩114,896 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,327 | ₩116,902 | ₩115,832 | ₩116,581 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,236 | ₩117,330 | ₩115,819 | ₩116,313 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,206 | ₩117,049 | ₩116,033 | ₩116,273 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,340 | ₩116,875 | ₩115,712 | ₩116,206 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,517 | ₩118,038 | ₩117,477 | ₩117,624 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,450 | ₩117,878 | ₩117,129 | ₩117,771 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,570 | ₩117,838 | ₩116,701 | ₩116,808 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩116,781 | ₩117,610 | ₩116,581 | ₩116,969 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,466 | ₩118,747 | ₩117,704 | ₩118,159 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,680 | ₩118,907 | ₩118,078 | ₩118,787 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,185 | ₩118,560 | ₩117,838 | ₩118,332 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,426 | ₩118,653 | ₩117,717 | ₩117,905 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,332 | ₩118,881 | ₩117,744 | ₩118,800 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,597 | ₩118,346 | ₩117,343 | ₩118,292 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩116,955 | ₩117,437 | ₩116,380 | ₩117,290 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,065 | ₩118,185 | ₩117,290 | ₩117,664 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩117,771 | ₩118,413 | ₩117,637 | ₩118,239 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,624 | ₩118,225 | ₩116,461 | ₩117,223 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,236 | ₩117,945 | ₩116,835 | ₩117,356 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,648 | ₩117,717 | ₩116,594 | ₩117,503 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩115,912 | ₩116,701 | ₩115,204 | ₩116,568 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,709 | ₩115,899 | ₩114,401 | ₩114,669 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,273 | ₩116,340 | ₩114,829 | ₩115,404 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,685 | ₩116,447 | ₩115,016 | ₩115,337 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,444 | ₩116,380 | ₩115,230 | ₩115,458 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,651 | ₩118,038 | ₩116,942 | ₩117,142 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,664 | ₩117,744 | ₩117,076 | ₩117,517 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩117,918 | ₩118,078 | ₩116,046 | ₩116,327 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,466 | ₩118,573 | ₩117,717 | ₩117,784 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩117,998 | ₩118,774 | ₩117,998 | ₩118,453 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,247 | ₩116,848 | ₩115,391 | ₩116,407 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,722 | ₩116,474 | ₩114,027 | ₩116,113 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,444 | ₩116,206 | ₩114,161 | ₩114,187 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,062 | ₩117,557 | ₩113,733 | ₩116,006 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,009 | ₩117,316 | ₩116,180 | ₩116,354 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,413 | ₩118,480 | ₩115,779 | ₩116,073 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,373 | ₩119,362 | ₩118,279 | ₩119,148 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,335 | ₩119,429 | ₩118,613 | ₩118,747 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,161 | ₩119,696 | ₩119,121 | ₩119,536 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩118,907 | ₩119,670 | ₩118,800 | ₩119,389 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩118,961 | ₩119,322 | ₩118,787 | ₩119,068 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,092 | ₩118,867 | ₩117,931 | ₩118,787 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,172 | ₩118,266 | ₩117,771 | ₩118,132 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,038 | ₩118,386 | ₩117,798 | ₩118,119 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,477 | ₩117,878 | ₩117,196 | ₩117,330 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,260 | ₩117,223 | ₩116,033 | ₩116,888 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩115,792 | ₩116,755 | ₩115,511 | ₩116,674 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,645 | ₩116,100 | ₩115,137 | ₩115,458 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,447 | ₩116,688 | ₩115,431 | ₩116,247 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩116,755 | ₩117,022 | ₩116,153 | ₩116,313 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,035 | ₩117,971 | ₩117,035 | ₩117,731 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,233 | ₩117,076 | ₩115,765 | ₩116,822 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩115,952 | ₩116,287 | ₩115,177 | ₩116,193 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩115,926 | ₩116,594 | ₩115,899 | ₩116,354 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,685 | ₩116,153 | ₩115,618 | ₩116,086 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,698 | ₩115,859 | ₩114,856 | ₩115,123 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,589 | ₩115,618 | ₩114,562 | ₩115,484 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,586 | ₩114,107 | ₩113,546 | ₩113,907 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,318 | ₩113,653 | ₩112,543 | ₩113,024 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,532 | ₩114,081 | ₩113,399 | ₩113,425 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,449 | ₩113,265 | ₩111,821 | ₩113,064 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩111,901 | ₩112,088 | ₩111,487 | ₩111,995 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,021 | ₩112,195 | ₩111,634 | ₩111,995 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,235 | ₩112,610 | ₩112,102 | ₩112,543 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩111,861 | ₩112,449 | ₩111,594 | ₩112,356 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,660 | ₩112,115 | ₩110,537 | ₩111,487 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,594 | ₩111,981 | ₩111,473 | ₩111,941 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩111,767 | ₩111,941 | ₩110,577 | ₩110,805 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,540 | ₩111,727 | ₩111,126 | ₩111,540 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,126 | ₩112,115 | ₩111,085 | ₩111,754 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,337 | ₩110,604 | ₩109,922 | ₩110,417 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,401 | ₩110,216 | ₩109,267 | ₩110,149 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,224 | ₩109,307 | ₩108,224 | ₩109,294 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,606 | ₩107,997 | ₩106,499 | ₩107,957 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,221 | ₩107,342 | ₩106,767 | ₩106,914 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,192 | ₩107,195 | ₩106,045 | ₩106,994 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,446 | ₩106,553 | ₩105,684 | ₩106,366 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,317 | ₩103,798 | ₩102,461 | ₩103,745 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,210 | ₩103,798 | ₩103,170 | ₩103,705 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,726 | ₩103,531 | ₩101,525 | ₩103,210 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩102,902 | ₩103,638 | ₩102,769 | ₩103,116 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,563 | ₩102,528 | ₩100,415 | ₩102,341 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,723 | ₩100,763 | ₩99,025 | ₩99,453 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,111 | ₩101,124 | ₩99,640 | ₩99,800 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,595 | ₩103,050 | ₩101,485 | ₩101,512 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,638 | ₩103,999 | ₩102,969 | ₩103,357 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,488 | ₩103,397 | ₩102,287 | ₩102,782 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,558 | ₩104,266 | ₩102,902 | ₩103,130 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,317 | ₩103,330 | ₩101,472 | ₩102,060 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,090 | ₩104,026 | ₩102,836 | ₩103,544 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩104,895 | ₩105,095 | ₩103,785 | ₩103,838 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,523 | ₩105,857 | ₩105,176 | ₩105,269 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩104,895 | ₩105,456 | ₩104,708 | ₩104,988 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,028 | ₩105,523 | ₩103,798 | ₩103,945 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,590 | ₩105,670 | ₩104,774 | ₩104,801 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,606 | ₩106,994 | ₩105,938 | ₩106,419 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,633 | ₩107,515 | ₩106,165 | ₩106,526 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩104,841 | ₩106,967 | ₩104,226 | ₩106,713 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩105,951 | ₩106,379 | ₩105,376 | ₩105,804 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,315 | ₩107,863 | ₩106,299 | ₩107,195 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,248 | ₩108,104 | ₩106,927 | ₩107,796 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,205 | ₩107,395 | ₩105,363 | ₩107,034 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩106,780 | ₩108,344 | ₩106,686 | ₩107,997 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,462 | ₩108,064 | ₩107,248 | ₩107,983 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,080 | ₩109,080 | ₩107,676 | ₩108,478 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,585 | ₩109,133 | ₩108,585 | ₩109,053 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,288 | ₩108,304 | ₩106,994 | ₩108,157 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,211 | ₩108,545 | ₩107,047 | ₩107,355 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,342 | ₩108,558 | ₩107,275 | ₩108,451 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,596 | ₩107,957 | ₩107,235 | ₩107,703 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,622 | ₩108,425 | ₩107,435 | ₩107,970 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,007 | ₩107,756 | ₩106,325 | ₩107,408 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,248 | ₩107,970 | ₩106,606 | ₩107,235 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,240 | ₩109,401 | ₩107,047 | ₩107,181 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,575 | ₩109,668 | ₩108,438 | ₩108,866 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,334 | ₩109,588 | ₩108,812 | ₩108,879 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,478 | ₩109,481 | ₩108,304 | ₩109,173 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,221 | ₩108,919 | ₩107,128 | ₩108,665 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,128 | ₩107,556 | ₩106,325 | ₩106,579 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,612 | ₩108,772 | ₩107,261 | ₩107,957 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,548 | ₩109,655 | ₩107,622 | ₩108,478 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,491 | ₩109,655 | ₩108,465 | ₩109,427 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩108,826 | ₩109,214 | ₩108,104 | ₩108,839 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,548 | ₩109,655 | ₩107,743 | ₩109,173 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,668 | ₩109,788 | ₩109,187 | ₩109,414 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,214 | ₩109,588 | ₩109,120 | ₩109,441 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,639 | ₩109,200 | ₩108,545 | ₩108,986 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,264 | ₩108,705 | ₩108,117 | ₩108,438 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,532 | ₩108,732 | ₩108,077 | ₩108,385 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩106,927 | ₩108,358 | ₩106,686 | ₩107,823 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,221 | ₩107,729 | ₩106,446 | ₩106,593 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,133 | ₩109,214 | ₩108,572 | ₩108,812 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,280 | ₩109,414 | ₩108,759 | ₩108,893 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,705 | ₩108,826 | ₩107,957 | ₩108,625 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,427 | ₩109,508 | ₩108,772 | ₩109,133 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,652 | ₩109,508 | ₩108,652 | ₩109,374 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,639 | ₩109,374 | ₩108,425 | ₩109,187 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,358 | ₩108,639 | ₩108,157 | ₩108,465 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩108,893 | ₩109,173 | ₩108,451 | ₩108,491 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,224 | ₩108,919 | ₩108,211 | ₩108,853 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,024 | ₩108,465 | ₩107,997 | ₩108,197 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩107,890 | ₩108,064 | ₩106,954 | ₩107,489 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,104 | ₩108,130 | ₩107,248 | ₩107,261 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,157 | ₩108,331 | ₩108,010 | ₩108,064 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,171 | ₩108,425 | ₩107,930 | ₩108,197 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,652 | ₩108,812 | ₩108,438 | ₩108,598 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,558 | ₩109,000 | ₩108,532 | ₩108,919 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩107,903 | ₩108,585 | ₩107,903 | ₩108,545 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩107,917 | ₩108,130 | ₩107,703 | ₩108,050 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,753 | ₩107,462 | ₩106,740 | ₩107,368 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,593 | ₩107,088 | ₩106,165 | ₩106,406 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩106,967 | ₩107,047 | ₩105,577 | ₩105,577 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩106,860 | ₩107,128 | ₩106,192 | ₩106,793 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩107,890 | ₩107,890 | ₩106,847 | ₩107,088 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,291 | ₩108,371 | ₩106,847 | ₩107,261 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩107,796 | ₩108,425 | ₩107,315 | ₩108,398 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,368 | ₩108,425 | ₩107,181 | ₩108,144 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,462 | ₩107,823 | ₩107,395 | ₩107,449 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,010 | ₩108,024 | ₩107,221 | ₩107,542 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩107,836 | ₩108,291 | ₩107,689 | ₩107,850 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩107,810 | ₩107,823 | ₩107,195 | ₩107,676 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,061 | ₩107,743 | ₩106,927 | ₩107,582 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,261 | ₩107,569 | ₩106,860 | ₩107,208 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩106,793 | ₩107,449 | ₩106,780 | ₩107,007 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,128 | ₩107,542 | ₩107,061 | ₩107,489 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,593 | ₩107,235 | ₩106,472 | ₩106,914 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,189 | ₩106,379 | ₩104,534 | ₩106,192 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,240 | ₩105,403 | ₩104,079 | ₩105,282 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,036 | ₩104,520 | ₩102,381 | ₩103,665 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩105,857 | ₩106,272 | ₩102,541 | ₩102,648 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩103,945 | ₩104,975 | ₩103,624 | ₩104,240 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,146 | ₩104,614 | ₩103,170 | ₩103,865 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,349 | ₩105,964 | ₩104,173 | ₩104,721 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,667 | ₩106,272 | ₩104,333 | ₩105,697 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,047 | ₩107,101 | ₩105,483 | ₩105,710 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,729 | ₩107,743 | ₩107,128 | ₩107,475 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩106,967 | ₩107,529 | ₩106,767 | ₩107,408 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,526 | ₩107,301 | ₩106,192 | ₩107,181 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,055 | ₩105,550 | ₩103,999 | ₩105,537 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,406 | ₩106,553 | ₩105,189 | ₩105,430 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,178 | ₩107,101 | ₩106,058 | ₩106,579 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,339 | ₩106,954 | ₩106,111 | ₩106,232 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩107,863 | ₩107,876 | ₩106,954 | ₩107,489 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,569 | ₩107,769 | ₩106,847 | ₩107,288 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,569 | ₩107,890 | ₩106,940 | ₩106,967 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,344 | ₩108,491 | ₩107,422 | ₩108,117 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,077 | ₩108,371 | ₩107,729 | ₩108,064 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,395 | ₩107,836 | ₩107,301 | ₩107,783 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,406 | ₩106,727 | ₩106,285 | ₩106,526 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,095 | ₩105,817 | ₩105,055 | ₩105,643 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,710 | ₩105,710 | ₩104,333 | ₩105,028 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,617 | ₩105,857 | ₩105,389 | ₩105,590 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩104,962 | ₩105,737 | ₩104,962 | ₩105,590 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,731 | ₩104,708 | ₩103,531 | ₩104,507 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩104,895 | ₩105,189 | ₩103,370 | ₩103,932 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩104,895 | ₩105,416 | ₩103,651 | ₩104,614 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,370 | ₩104,734 | ₩102,742 | ₩104,173 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩103,919 | ₩104,534 | ₩103,785 | ₩104,293 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,724 | ₩106,004 | ₩102,675 | ₩102,742 | -2.82% | 1945.6만 |
|---|