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 | ₩122,540 | ₩123,036 | ₩122,366 | ₩122,902 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,325 | ₩122,661 | ₩121,601 | ₩122,138 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,473 | ₩122,795 | ₩122,111 | ₩122,661 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,835 | ₩123,385 | ₩122,795 | ₩123,009 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,494 | ₩122,580 | ₩121,494 | ₩122,339 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,628 | ₩121,950 | ₩121,105 | ₩121,507 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,636 | ₩120,850 | ₩119,777 | ₩120,595 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,984 | ₩121,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,381 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩121,038 | ₩121,065 | ₩120,327 | ₩120,622 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,279 | ₩121,454 | ₩120,542 | ₩120,810 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,373 | ₩121,896 | ₩120,957 | ₩121,776 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,582 | ₩121,360 | ₩120,475 | ₩121,092 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,990 | ₩122,017 | ₩120,998 | ₩121,199 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,178 | ₩122,339 | ₩121,950 | ₩122,071 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,957 | ₩122,312 | ₩120,917 | ₩122,084 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,206 | ₩120,273 | ₩119,643 | ₩120,220 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,166 | ₩120,220 | ₩119,670 | ₩120,099 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,589 | ₩119,911 | ₩118,020 | ₩118,731 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,697 | ₩119,724 | ₩119,053 | ₩119,254 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,522 | ₩120,220 | ₩119,335 | ₩119,791 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,408 | ₩120,662 | ₩120,247 | ₩120,327 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,670 | ₩119,992 | ₩119,455 | ₩119,643 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,636 | ₩120,689 | ₩120,139 | ₩120,367 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,427 | ₩121,507 | ₩120,823 | ₩120,931 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,883 | ₩122,017 | ₩121,400 | ₩121,601 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,212 | ₩122,191 | ₩121,172 | ₩122,057 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,367 | ₩120,998 | ₩120,260 | ₩120,796 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,314 | ₩120,716 | ₩119,898 | ₩120,233 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,132 | ₩121,239 | ₩120,716 | ₩121,078 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,843 | ₩122,406 | ₩121,293 | ₩121,467 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,320 | ₩121,923 | ₩121,118 | ₩121,708 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,716 | ₩121,132 | ₩120,595 | ₩120,931 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,957 | ₩121,051 | ₩120,461 | ₩120,904 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,756 | ₩120,810 | ₩120,314 | ₩120,542 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,917 | ₩121,212 | ₩120,622 | ₩120,877 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,917 | ₩121,266 | ₩120,314 | ₩120,408 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,615 | ₩121,950 | ₩121,266 | ₩121,427 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,360 | ₩121,480 | ₩121,078 | ₩121,159 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,540 | ₩122,634 | ₩121,963 | ₩121,990 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,929 | ₩122,956 | ₩122,419 | ₩122,567 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,339 | ₩123,036 | ₩122,218 | ₩122,795 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,299 | ₩122,325 | ₩121,776 | ₩121,963 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,272 | ₩122,285 | ₩121,454 | ₩121,628 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,963 | ₩122,352 | ₩121,856 | ₩122,044 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,695 | ₩122,178 | ₩121,494 | ₩122,057 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,574 | ₩121,843 | ₩121,159 | ₩121,333 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,473 | ₩122,634 | ₩121,494 | ₩121,521 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩120,059 | ₩122,097 | ₩120,059 | ₩121,762 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,289 | ₩119,750 | ₩118,248 | ₩119,616 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,564 | ₩118,208 | ₩116,451 | ₩117,886 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,183 | ₩117,202 | ₩115,968 | ₩117,095 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,800 | ₩117,229 | ₩115,083 | ₩115,244 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,679 | ₩117,256 | ₩116,183 | ₩116,934 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,591 | ₩117,685 | ₩116,170 | ₩116,666 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,558 | ₩117,403 | ₩116,384 | ₩116,626 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,693 | ₩117,229 | ₩116,062 | ₩116,558 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,873 | ₩118,396 | ₩117,833 | ₩117,980 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,806 | ₩118,235 | ₩117,484 | ₩118,128 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,926 | ₩118,195 | ₩117,055 | ₩117,162 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,135 | ₩117,967 | ₩116,934 | ₩117,323 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,825 | ₩119,107 | ₩118,061 | ₩118,517 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩119,040 | ₩119,268 | ₩118,436 | ₩119,147 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,543 | ₩118,919 | ₩118,195 | ₩118,691 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,785 | ₩119,013 | ₩118,074 | ₩118,262 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,691 | ₩119,241 | ₩118,101 | ₩119,160 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,953 | ₩118,704 | ₩117,698 | ₩118,651 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,310 | ₩117,792 | ₩116,733 | ₩117,645 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,423 | ₩118,543 | ₩117,645 | ₩118,020 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,128 | ₩118,771 | ₩117,994 | ₩118,597 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,980 | ₩118,584 | ₩116,813 | ₩117,578 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,591 | ₩118,302 | ₩117,189 | ₩117,712 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩117,001 | ₩118,074 | ₩116,947 | ₩117,859 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,263 | ₩117,055 | ₩115,553 | ₩116,921 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩115,056 | ₩116,250 | ₩114,748 | ₩115,016 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,626 | ₩116,693 | ₩115,177 | ₩115,754 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩116,035 | ₩116,800 | ₩115,365 | ₩115,687 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,794 | ₩116,733 | ₩115,579 | ₩115,807 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩118,007 | ₩118,396 | ₩117,296 | ₩117,497 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩118,020 | ₩118,101 | ₩117,430 | ₩117,873 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,275 | ₩118,436 | ₩116,398 | ₩116,679 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,825 | ₩118,932 | ₩118,074 | ₩118,141 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,356 | ₩119,133 | ₩118,356 | ₩118,812 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,599 | ₩117,202 | ₩115,740 | ₩116,760 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩115,070 | ₩116,827 | ₩114,372 | ₩116,465 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,794 | ₩116,558 | ₩114,507 | ₩114,533 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,417 | ₩117,913 | ₩114,077 | ₩116,357 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,363 | ₩117,672 | ₩116,532 | ₩116,706 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,771 | ₩118,838 | ₩116,129 | ₩116,424 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,731 | ₩119,724 | ₩118,637 | ₩119,509 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,697 | ₩119,791 | ₩118,973 | ₩119,107 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,522 | ₩120,059 | ₩119,482 | ₩119,898 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,268 | ₩120,032 | ₩119,160 | ₩119,750 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,321 | ₩119,683 | ₩119,147 | ₩119,429 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,449 | ₩119,227 | ₩118,289 | ₩119,147 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,530 | ₩118,624 | ₩118,128 | ₩118,490 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,396 | ₩118,745 | ₩118,154 | ₩118,476 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,833 | ₩118,235 | ₩117,551 | ₩117,685 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,612 | ₩117,578 | ₩116,384 | ₩117,242 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,143 | ₩117,108 | ₩115,861 | ₩117,028 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,995 | ₩116,451 | ₩115,486 | ₩115,807 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,800 | ₩117,041 | ₩115,781 | ₩116,599 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,108 | ₩117,377 | ₩116,505 | ₩116,666 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,390 | ₩118,329 | ₩117,390 | ₩118,087 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,585 | ₩117,430 | ₩116,116 | ₩117,175 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,304 | ₩116,639 | ₩115,526 | ₩116,545 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,277 | ₩116,947 | ₩116,250 | ₩116,706 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩116,035 | ₩116,505 | ₩115,968 | ₩116,438 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩116,049 | ₩116,210 | ₩115,204 | ₩115,472 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,936 | ₩115,968 | ₩114,909 | ₩115,834 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,930 | ₩114,453 | ₩113,890 | ₩114,252 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,662 | ₩113,997 | ₩112,884 | ₩113,367 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,876 | ₩114,426 | ₩113,742 | ₩113,769 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,790 | ₩113,608 | ₩112,160 | ₩113,407 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,240 | ₩112,428 | ₩111,824 | ₩112,334 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,361 | ₩112,535 | ₩111,972 | ₩112,334 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,575 | ₩112,951 | ₩112,441 | ₩112,884 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,200 | ₩112,790 | ₩111,932 | ₩112,696 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,999 | ₩112,455 | ₩110,872 | ₩111,824 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,932 | ₩112,320 | ₩111,811 | ₩112,280 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,106 | ₩112,280 | ₩110,912 | ₩111,140 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,878 | ₩112,066 | ₩111,462 | ₩111,878 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,462 | ₩112,455 | ₩111,422 | ₩112,092 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,671 | ₩110,939 | ₩110,255 | ₩110,751 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,732 | ₩110,550 | ₩109,598 | ₩110,483 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,552 | ₩109,638 | ₩108,552 | ₩109,625 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,929 | ₩108,324 | ₩106,822 | ₩108,284 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,546 | ₩107,667 | ₩107,090 | ₩107,238 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,513 | ₩107,519 | ₩106,366 | ₩107,318 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,768 | ₩106,875 | ₩106,004 | ₩106,688 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,630 | ₩104,113 | ₩102,772 | ₩104,059 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,523 | ₩104,113 | ₩103,482 | ₩104,019 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩102,034 | ₩103,844 | ₩101,833 | ₩103,523 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,214 | ₩103,952 | ₩103,080 | ₩103,429 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,867 | ₩102,839 | ₩100,720 | ₩102,651 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩101,028 | ₩101,068 | ₩99,325 | ₩99,754 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,417 | ₩101,430 | ₩99,942 | ₩100,103 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,906 | ₩103,362 | ₩101,793 | ₩101,819 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,952 | ₩104,314 | ₩103,281 | ₩103,670 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,798 | ₩103,710 | ₩102,597 | ₩103,093 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,871 | ₩104,582 | ₩103,214 | ₩103,442 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,630 | ₩103,643 | ₩101,779 | ₩102,369 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,402 | ₩104,341 | ₩103,147 | ₩103,858 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,212 | ₩105,414 | ₩104,099 | ₩104,153 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,843 | ₩106,178 | ₩105,494 | ₩105,588 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,212 | ₩105,776 | ₩105,025 | ₩105,306 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,347 | ₩105,843 | ₩104,113 | ₩104,260 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,910 | ₩105,990 | ₩105,092 | ₩105,119 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,929 | ₩107,318 | ₩106,259 | ₩106,741 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,956 | ₩107,841 | ₩106,487 | ₩106,849 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,159 | ₩107,291 | ₩104,542 | ₩107,036 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,272 | ₩106,701 | ₩105,695 | ₩106,124 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,640 | ₩108,190 | ₩106,621 | ₩107,519 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,573 | ₩108,431 | ₩107,251 | ₩108,123 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,527 | ₩107,720 | ₩105,682 | ₩107,358 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,103 | ₩108,673 | ₩107,010 | ₩108,324 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,787 | ₩108,391 | ₩107,573 | ₩108,310 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,410 | ₩109,410 | ₩108,002 | ₩108,807 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,914 | ₩109,464 | ₩108,914 | ₩109,383 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,613 | ₩108,632 | ₩107,318 | ₩108,485 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,538 | ₩108,874 | ₩107,372 | ₩107,680 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,667 | ₩108,887 | ₩107,600 | ₩108,780 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,922 | ₩108,284 | ₩107,559 | ₩108,029 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,948 | ₩108,753 | ₩107,761 | ₩108,297 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,331 | ₩108,082 | ₩106,647 | ₩107,734 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,573 | ₩108,297 | ₩106,929 | ₩107,559 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,571 | ₩109,732 | ₩107,372 | ₩107,506 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,906 | ₩110,000 | ₩108,766 | ₩109,196 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,665 | ₩109,920 | ₩109,142 | ₩109,209 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,807 | ₩109,813 | ₩108,632 | ₩109,504 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,546 | ₩109,249 | ₩107,452 | ₩108,994 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,452 | ₩107,881 | ₩106,647 | ₩106,902 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,941 | ₩109,102 | ₩107,586 | ₩108,284 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,880 | ₩109,987 | ₩107,948 | ₩108,807 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,820 | ₩109,987 | ₩108,793 | ₩109,759 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,155 | ₩109,544 | ₩108,431 | ₩109,169 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,880 | ₩109,987 | ₩108,069 | ₩109,504 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩110,000 | ₩110,121 | ₩109,517 | ₩109,745 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,544 | ₩109,920 | ₩109,450 | ₩109,772 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,968 | ₩109,531 | ₩108,874 | ₩109,316 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,592 | ₩109,035 | ₩108,445 | ₩108,766 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,860 | ₩109,062 | ₩108,404 | ₩108,713 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,251 | ₩108,686 | ₩107,010 | ₩108,150 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,546 | ₩108,056 | ₩106,768 | ₩106,916 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,464 | ₩109,544 | ₩108,901 | ₩109,142 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,611 | ₩109,745 | ₩109,088 | ₩109,222 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩109,035 | ₩109,155 | ₩108,284 | ₩108,954 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,759 | ₩109,839 | ₩109,102 | ₩109,464 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,981 | ₩109,839 | ₩108,981 | ₩109,705 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,968 | ₩109,705 | ₩108,753 | ₩109,517 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,686 | ₩108,968 | ₩108,485 | ₩108,793 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,222 | ₩109,504 | ₩108,780 | ₩108,820 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,552 | ₩109,249 | ₩108,538 | ₩109,182 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,351 | ₩108,793 | ₩108,324 | ₩108,525 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,217 | ₩108,391 | ₩107,278 | ₩107,814 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,431 | ₩108,458 | ₩107,573 | ₩107,586 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,485 | ₩108,659 | ₩108,337 | ₩108,391 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,498 | ₩108,753 | ₩108,257 | ₩108,525 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,981 | ₩109,142 | ₩108,766 | ₩108,927 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,887 | ₩109,330 | ₩108,860 | ₩109,249 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,230 | ₩108,914 | ₩108,230 | ₩108,874 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,243 | ₩108,458 | ₩108,029 | ₩108,378 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩107,077 | ₩107,787 | ₩107,063 | ₩107,694 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,916 | ₩107,412 | ₩106,487 | ₩106,728 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,291 | ₩107,372 | ₩105,896 | ₩105,896 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,184 | ₩107,452 | ₩106,513 | ₩107,117 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,217 | ₩108,217 | ₩107,171 | ₩107,412 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,619 | ₩108,699 | ₩107,171 | ₩107,586 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,123 | ₩108,753 | ₩107,640 | ₩108,726 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,694 | ₩108,753 | ₩107,506 | ₩108,471 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,787 | ₩108,150 | ₩107,720 | ₩107,774 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,337 | ₩108,351 | ₩107,546 | ₩107,868 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,163 | ₩108,619 | ₩108,015 | ₩108,176 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,136 | ₩108,150 | ₩107,519 | ₩108,002 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,385 | ₩108,069 | ₩107,251 | ₩107,908 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,586 | ₩107,895 | ₩107,184 | ₩107,533 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,117 | ₩107,774 | ₩107,103 | ₩107,331 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,452 | ₩107,868 | ₩107,385 | ₩107,814 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,916 | ₩107,559 | ₩106,795 | ₩107,238 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,507 | ₩106,701 | ₩104,850 | ₩106,513 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,555 | ₩105,722 | ₩104,394 | ₩105,601 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,348 | ₩104,837 | ₩102,691 | ₩103,979 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,178 | ₩106,594 | ₩102,852 | ₩102,959 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,260 | ₩105,293 | ₩103,938 | ₩104,555 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,461 | ₩104,931 | ₩103,482 | ₩104,180 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,668 | ₩106,285 | ₩104,488 | ₩105,038 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,984 | ₩106,594 | ₩104,649 | ₩106,017 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,372 | ₩107,425 | ₩105,803 | ₩106,031 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩108,056 | ₩108,069 | ₩107,452 | ₩107,801 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,291 | ₩107,854 | ₩107,090 | ₩107,734 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,849 | ₩107,626 | ₩106,513 | ₩107,506 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,373 | ₩105,870 | ₩104,314 | ₩105,856 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,728 | ₩106,875 | ₩105,507 | ₩105,749 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,500 | ₩107,425 | ₩106,379 | ₩106,902 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,661 | ₩107,278 | ₩106,433 | ₩106,554 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,190 | ₩108,203 | ₩107,278 | ₩107,814 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,895 | ₩108,096 | ₩107,171 | ₩107,613 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,895 | ₩108,217 | ₩107,264 | ₩107,291 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,673 | ₩108,820 | ₩107,747 | ₩108,445 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,404 | ₩108,699 | ₩108,056 | ₩108,391 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,720 | ₩108,163 | ₩107,626 | ₩108,109 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,728 | ₩107,050 | ₩106,607 | ₩106,849 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,414 | ₩106,138 | ₩105,373 | ₩105,963 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩106,031 | ₩106,031 | ₩104,649 | ₩105,347 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,937 | ₩106,178 | ₩105,709 | ₩105,910 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,279 | ₩106,057 | ₩105,279 | ₩105,910 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩104,046 | ₩105,025 | ₩103,844 | ₩104,824 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,212 | ₩105,507 | ₩103,684 | ₩104,247 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,212 | ₩105,735 | ₩103,965 | ₩104,931 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,684 | ₩105,051 | ₩103,053 | ₩104,488 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,233 | ₩104,850 | ₩104,099 | ₩104,609 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩106,044 | ₩106,326 | ₩102,986 | ₩103,053 | -2.82% | 1945.6만 |
|---|