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 | ₩122,577 | ₩123,073 | ₩122,402 | ₩122,939 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,362 | ₩122,697 | ₩121,637 | ₩122,174 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,509 | ₩122,831 | ₩122,147 | ₩122,697 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,872 | ₩123,422 | ₩122,831 | ₩123,046 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,530 | ₩122,617 | ₩121,530 | ₩122,375 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,664 | ₩121,986 | ₩121,141 | ₩121,544 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,672 | ₩120,886 | ₩119,813 | ₩120,631 | -0.03% | 894.5만 |
| 2026.09.30 | ₩121,020 | ₩121,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,417 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩121,074 | ₩121,101 | ₩120,363 | ₩120,658 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,315 | ₩121,490 | ₩120,578 | ₩120,846 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,409 | ₩121,933 | ₩120,993 | ₩121,812 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,618 | ₩121,396 | ₩120,511 | ₩121,128 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩122,026 | ₩122,053 | ₩121,034 | ₩121,235 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,214 | ₩122,375 | ₩121,986 | ₩122,107 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,993 | ₩122,348 | ₩120,953 | ₩122,120 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,242 | ₩120,309 | ₩119,679 | ₩120,256 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,202 | ₩120,256 | ₩119,706 | ₩120,135 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,625 | ₩119,947 | ₩118,056 | ₩118,767 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,732 | ₩119,759 | ₩119,089 | ₩119,290 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,558 | ₩120,256 | ₩119,370 | ₩119,826 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,443 | ₩120,698 | ₩120,282 | ₩120,363 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,706 | ₩120,028 | ₩119,491 | ₩119,679 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,672 | ₩120,725 | ₩120,175 | ₩120,403 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,463 | ₩121,544 | ₩120,859 | ₩120,967 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,919 | ₩122,053 | ₩121,436 | ₩121,637 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,248 | ₩122,228 | ₩121,208 | ₩122,094 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,403 | ₩121,034 | ₩120,296 | ₩120,833 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,350 | ₩120,752 | ₩119,934 | ₩120,269 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,168 | ₩121,275 | ₩120,752 | ₩121,114 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,879 | ₩122,442 | ₩121,329 | ₩121,503 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,356 | ₩121,959 | ₩121,154 | ₩121,745 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,752 | ₩121,168 | ₩120,631 | ₩120,967 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,993 | ₩121,087 | ₩120,497 | ₩120,940 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,792 | ₩120,846 | ₩120,350 | ₩120,578 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,953 | ₩121,248 | ₩120,658 | ₩120,913 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,953 | ₩121,302 | ₩120,350 | ₩120,443 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,651 | ₩121,986 | ₩121,302 | ₩121,463 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,396 | ₩121,517 | ₩121,114 | ₩121,195 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,577 | ₩122,670 | ₩122,000 | ₩122,026 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,966 | ₩122,992 | ₩122,456 | ₩122,603 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,375 | ₩123,073 | ₩122,255 | ₩122,831 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,335 | ₩122,362 | ₩121,812 | ₩122,000 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,308 | ₩122,322 | ₩121,490 | ₩121,664 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩122,000 | ₩122,389 | ₩121,892 | ₩122,080 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,731 | ₩122,214 | ₩121,530 | ₩122,094 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,611 | ₩121,879 | ₩121,195 | ₩121,369 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,509 | ₩122,670 | ₩121,530 | ₩121,557 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩120,095 | ₩122,134 | ₩120,095 | ₩121,798 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,324 | ₩119,786 | ₩118,284 | ₩119,652 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,599 | ₩118,243 | ₩116,486 | ₩117,921 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,218 | ₩117,237 | ₩116,003 | ₩117,130 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,835 | ₩117,264 | ₩115,118 | ₩115,279 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,714 | ₩117,291 | ₩116,218 | ₩116,969 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,626 | ₩117,720 | ₩116,204 | ₩116,701 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,593 | ₩117,438 | ₩116,419 | ₩116,660 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,727 | ₩117,264 | ₩116,097 | ₩116,593 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,908 | ₩118,431 | ₩117,868 | ₩118,015 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,841 | ₩118,270 | ₩117,519 | ₩118,163 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,962 | ₩118,230 | ₩117,090 | ₩117,197 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,170 | ₩118,002 | ₩116,969 | ₩117,358 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,860 | ₩119,142 | ₩118,096 | ₩118,552 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩119,075 | ₩119,303 | ₩118,471 | ₩119,182 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,579 | ₩118,954 | ₩118,230 | ₩118,726 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,820 | ₩119,048 | ₩118,109 | ₩118,297 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,726 | ₩119,276 | ₩118,136 | ₩119,196 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,988 | ₩118,740 | ₩117,734 | ₩118,686 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,345 | ₩117,827 | ₩116,768 | ₩117,680 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,458 | ₩118,579 | ₩117,680 | ₩118,056 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,163 | ₩118,807 | ₩118,029 | ₩118,632 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩118,015 | ₩118,619 | ₩116,848 | ₩117,613 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,626 | ₩118,337 | ₩117,224 | ₩117,747 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩117,036 | ₩118,109 | ₩116,982 | ₩117,895 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,298 | ₩117,090 | ₩115,587 | ₩116,955 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩115,091 | ₩116,285 | ₩114,782 | ₩115,050 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,660 | ₩116,727 | ₩115,211 | ₩115,788 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩116,070 | ₩116,835 | ₩115,399 | ₩115,721 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,829 | ₩116,768 | ₩115,614 | ₩115,842 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩118,042 | ₩118,431 | ₩117,331 | ₩117,532 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩118,056 | ₩118,136 | ₩117,465 | ₩117,908 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,310 | ₩118,471 | ₩116,432 | ₩116,714 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,860 | ₩118,968 | ₩118,109 | ₩118,176 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,391 | ₩119,169 | ₩118,391 | ₩118,847 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,633 | ₩117,237 | ₩115,775 | ₩116,794 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩115,104 | ₩116,862 | ₩114,407 | ₩116,499 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,829 | ₩116,593 | ₩114,541 | ₩114,568 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,452 | ₩117,948 | ₩114,111 | ₩116,392 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,398 | ₩117,707 | ₩116,566 | ₩116,741 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,807 | ₩118,874 | ₩116,164 | ₩116,459 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,767 | ₩119,759 | ₩118,673 | ₩119,545 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,732 | ₩119,826 | ₩119,008 | ₩119,142 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,558 | ₩120,095 | ₩119,518 | ₩119,934 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,303 | ₩120,068 | ₩119,196 | ₩119,786 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,357 | ₩119,719 | ₩119,182 | ₩119,464 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,485 | ₩119,263 | ₩118,324 | ₩119,182 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,565 | ₩118,659 | ₩118,163 | ₩118,525 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,431 | ₩118,780 | ₩118,190 | ₩118,512 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,868 | ₩118,270 | ₩117,586 | ₩117,720 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,647 | ₩117,613 | ₩116,419 | ₩117,277 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,177 | ₩117,143 | ₩115,896 | ₩117,063 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩116,030 | ₩116,486 | ₩115,520 | ₩115,842 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,835 | ₩117,076 | ₩115,815 | ₩116,633 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,143 | ₩117,412 | ₩116,540 | ₩116,701 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,425 | ₩118,364 | ₩117,425 | ₩118,123 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,620 | ₩117,465 | ₩116,151 | ₩117,210 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,338 | ₩116,674 | ₩115,560 | ₩116,580 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,312 | ₩116,982 | ₩116,285 | ₩116,741 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩116,070 | ₩116,540 | ₩116,003 | ₩116,473 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩116,083 | ₩116,244 | ₩115,238 | ₩115,507 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,970 | ₩116,003 | ₩114,943 | ₩115,869 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,964 | ₩114,487 | ₩113,924 | ₩114,286 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,696 | ₩114,031 | ₩112,917 | ₩113,400 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,910 | ₩114,460 | ₩113,776 | ₩113,803 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,824 | ₩113,642 | ₩112,193 | ₩113,441 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,273 | ₩112,461 | ₩111,858 | ₩112,367 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,394 | ₩112,569 | ₩112,005 | ₩112,367 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,609 | ₩112,985 | ₩112,475 | ₩112,917 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,233 | ₩112,824 | ₩111,965 | ₩112,730 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩112,032 | ₩112,488 | ₩110,905 | ₩111,858 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,965 | ₩112,354 | ₩111,844 | ₩112,314 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,139 | ₩112,314 | ₩110,945 | ₩111,173 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,911 | ₩112,099 | ₩111,495 | ₩111,911 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,495 | ₩112,488 | ₩111,455 | ₩112,126 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,704 | ₩110,972 | ₩110,288 | ₩110,784 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,765 | ₩110,583 | ₩109,631 | ₩110,516 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,584 | ₩109,671 | ₩108,584 | ₩109,657 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,961 | ₩108,356 | ₩106,854 | ₩108,316 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,578 | ₩107,699 | ₩107,122 | ₩107,270 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,545 | ₩107,551 | ₩106,398 | ₩107,350 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,800 | ₩106,907 | ₩106,035 | ₩106,720 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,661 | ₩104,144 | ₩102,802 | ₩104,090 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,553 | ₩104,144 | ₩103,513 | ₩104,050 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩102,064 | ₩103,875 | ₩101,863 | ₩103,553 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,245 | ₩103,983 | ₩103,111 | ₩103,460 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,897 | ₩102,869 | ₩100,750 | ₩102,681 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩101,058 | ₩101,098 | ₩99,354 | ₩99,784 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,447 | ₩101,461 | ₩99,972 | ₩100,133 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,936 | ₩103,392 | ₩101,823 | ₩101,850 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,983 | ₩104,345 | ₩103,312 | ₩103,701 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,829 | ₩103,741 | ₩102,628 | ₩103,124 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,902 | ₩104,613 | ₩103,245 | ₩103,473 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,661 | ₩103,674 | ₩101,809 | ₩102,400 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,433 | ₩104,372 | ₩103,178 | ₩103,889 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,244 | ₩105,445 | ₩104,130 | ₩104,184 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,874 | ₩106,210 | ₩105,526 | ₩105,619 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,244 | ₩105,807 | ₩105,056 | ₩105,338 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,378 | ₩105,874 | ₩104,144 | ₩104,291 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,941 | ₩106,022 | ₩105,123 | ₩105,150 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,961 | ₩107,350 | ₩106,290 | ₩106,773 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,988 | ₩107,873 | ₩106,518 | ₩106,880 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,190 | ₩107,323 | ₩104,573 | ₩107,068 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,304 | ₩106,733 | ₩105,727 | ₩106,156 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,672 | ₩108,222 | ₩106,652 | ₩107,551 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,605 | ₩108,464 | ₩107,283 | ₩108,155 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,559 | ₩107,752 | ₩105,713 | ₩107,390 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,135 | ₩108,705 | ₩107,041 | ₩108,356 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,820 | ₩108,423 | ₩107,605 | ₩108,343 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,443 | ₩109,443 | ₩108,034 | ₩108,839 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,946 | ₩109,496 | ₩108,946 | ₩109,416 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,645 | ₩108,665 | ₩107,350 | ₩108,517 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,571 | ₩108,906 | ₩107,404 | ₩107,712 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,699 | ₩108,920 | ₩107,632 | ₩108,812 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,954 | ₩108,316 | ₩107,592 | ₩108,061 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,981 | ₩108,785 | ₩107,793 | ₩108,329 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,363 | ₩108,115 | ₩106,679 | ₩107,766 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,605 | ₩108,329 | ₩106,961 | ₩107,592 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,604 | ₩109,765 | ₩107,404 | ₩107,538 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,939 | ₩110,033 | ₩108,799 | ₩109,228 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,698 | ₩109,953 | ₩109,175 | ₩109,242 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,839 | ₩109,845 | ₩108,665 | ₩109,537 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,578 | ₩109,282 | ₩107,484 | ₩109,027 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,484 | ₩107,913 | ₩106,679 | ₩106,934 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,973 | ₩109,134 | ₩107,618 | ₩108,316 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,912 | ₩110,020 | ₩107,981 | ₩108,839 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,853 | ₩110,020 | ₩108,826 | ₩109,792 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,188 | ₩109,577 | ₩108,464 | ₩109,201 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,912 | ₩110,020 | ₩108,101 | ₩109,537 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩110,033 | ₩110,154 | ₩109,550 | ₩109,778 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,577 | ₩109,953 | ₩109,483 | ₩109,805 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩109,000 | ₩109,564 | ₩108,906 | ₩109,349 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,624 | ₩109,067 | ₩108,477 | ₩108,799 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,893 | ₩109,094 | ₩108,437 | ₩108,745 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,283 | ₩108,718 | ₩107,041 | ₩108,182 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,578 | ₩108,088 | ₩106,800 | ₩106,948 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,496 | ₩109,577 | ₩108,933 | ₩109,175 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,644 | ₩109,778 | ₩109,121 | ₩109,255 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩109,067 | ₩109,188 | ₩108,316 | ₩108,987 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,792 | ₩109,872 | ₩109,134 | ₩109,496 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩109,014 | ₩109,872 | ₩109,014 | ₩109,738 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩109,000 | ₩109,738 | ₩108,785 | ₩109,550 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,718 | ₩109,000 | ₩108,517 | ₩108,826 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,255 | ₩109,537 | ₩108,812 | ₩108,853 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,584 | ₩109,282 | ₩108,571 | ₩109,215 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,383 | ₩108,826 | ₩108,356 | ₩108,557 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,249 | ₩108,423 | ₩107,310 | ₩107,846 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,464 | ₩108,490 | ₩107,605 | ₩107,618 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,517 | ₩108,692 | ₩108,370 | ₩108,423 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,531 | ₩108,785 | ₩108,289 | ₩108,557 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩109,014 | ₩109,175 | ₩108,799 | ₩108,960 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,920 | ₩109,362 | ₩108,893 | ₩109,282 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,262 | ₩108,946 | ₩108,262 | ₩108,906 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,276 | ₩108,490 | ₩108,061 | ₩108,410 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩107,109 | ₩107,820 | ₩107,095 | ₩107,726 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,948 | ₩107,444 | ₩106,518 | ₩106,760 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,323 | ₩107,404 | ₩105,928 | ₩105,928 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,216 | ₩107,484 | ₩106,545 | ₩107,149 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,249 | ₩108,249 | ₩107,202 | ₩107,444 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,651 | ₩108,732 | ₩107,202 | ₩107,618 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,155 | ₩108,785 | ₩107,672 | ₩108,759 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,726 | ₩108,785 | ₩107,538 | ₩108,504 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,820 | ₩108,182 | ₩107,752 | ₩107,806 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,370 | ₩108,383 | ₩107,578 | ₩107,900 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,195 | ₩108,651 | ₩108,048 | ₩108,209 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,168 | ₩108,182 | ₩107,551 | ₩108,034 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,417 | ₩108,101 | ₩107,283 | ₩107,940 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,618 | ₩107,927 | ₩107,216 | ₩107,565 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,149 | ₩107,806 | ₩107,135 | ₩107,363 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,484 | ₩107,900 | ₩107,417 | ₩107,846 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,948 | ₩107,592 | ₩106,827 | ₩107,270 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,539 | ₩106,733 | ₩104,882 | ₩106,545 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,586 | ₩105,754 | ₩104,425 | ₩105,633 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,379 | ₩104,868 | ₩102,722 | ₩104,010 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,210 | ₩106,626 | ₩102,883 | ₩102,990 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,291 | ₩105,324 | ₩103,969 | ₩104,586 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,493 | ₩104,962 | ₩103,513 | ₩104,211 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,700 | ₩106,317 | ₩104,519 | ₩105,069 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩105,016 | ₩106,626 | ₩104,680 | ₩106,049 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,404 | ₩107,457 | ₩105,834 | ₩106,062 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩108,088 | ₩108,101 | ₩107,484 | ₩107,833 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,323 | ₩107,887 | ₩107,122 | ₩107,766 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,880 | ₩107,659 | ₩106,545 | ₩107,538 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,405 | ₩105,901 | ₩104,345 | ₩105,888 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,760 | ₩106,907 | ₩105,539 | ₩105,780 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,532 | ₩107,457 | ₩106,411 | ₩106,934 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,693 | ₩107,310 | ₩106,465 | ₩106,585 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,222 | ₩108,235 | ₩107,310 | ₩107,846 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,927 | ₩108,128 | ₩107,202 | ₩107,645 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,927 | ₩108,249 | ₩107,296 | ₩107,323 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,705 | ₩108,853 | ₩107,779 | ₩108,477 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,437 | ₩108,732 | ₩108,088 | ₩108,423 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,752 | ₩108,195 | ₩107,659 | ₩108,142 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,760 | ₩107,082 | ₩106,639 | ₩106,880 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,445 | ₩106,169 | ₩105,405 | ₩105,995 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩106,062 | ₩106,062 | ₩104,680 | ₩105,378 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,968 | ₩106,210 | ₩105,740 | ₩105,941 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,311 | ₩106,089 | ₩105,311 | ₩105,941 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩104,077 | ₩105,056 | ₩103,875 | ₩104,855 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,244 | ₩105,539 | ₩103,714 | ₩104,278 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,244 | ₩105,767 | ₩103,996 | ₩104,962 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,714 | ₩105,083 | ₩103,084 | ₩104,519 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,264 | ₩104,882 | ₩104,130 | ₩104,640 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩106,076 | ₩106,357 | ₩103,017 | ₩103,084 | -2.82% | 1945.6만 |
|---|