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 | ₩122,312 | ₩122,807 | ₩122,138 | ₩122,673 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,097 | ₩122,432 | ₩121,374 | ₩121,910 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,245 | ₩122,566 | ₩121,883 | ₩122,432 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,606 | ₩123,155 | ₩122,566 | ₩122,780 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,267 | ₩122,352 | ₩121,267 | ₩122,111 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,401 | ₩121,723 | ₩120,879 | ₩121,281 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,411 | ₩120,625 | ₩119,554 | ₩120,371 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,759 | ₩121,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,156 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,812 | ₩120,839 | ₩120,103 | ₩120,397 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,053 | ₩121,227 | ₩120,317 | ₩120,585 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,147 | ₩121,669 | ₩120,732 | ₩121,549 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,357 | ₩121,134 | ₩120,250 | ₩120,866 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,763 | ₩121,789 | ₩120,772 | ₩120,973 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩121,950 | ₩122,111 | ₩121,723 | ₩121,843 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,732 | ₩122,084 | ₩120,692 | ₩121,856 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩119,982 | ₩120,049 | ₩119,420 | ₩119,996 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩119,942 | ₩119,996 | ₩119,447 | ₩119,875 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,367 | ₩119,688 | ₩117,800 | ₩118,510 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,474 | ₩119,500 | ₩118,831 | ₩119,032 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,300 | ₩119,996 | ₩119,112 | ₩119,567 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,183 | ₩120,437 | ₩120,022 | ₩120,103 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,447 | ₩119,768 | ₩119,233 | ₩119,420 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,411 | ₩120,464 | ₩119,915 | ₩120,143 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,200 | ₩121,281 | ₩120,598 | ₩120,705 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,656 | ₩121,789 | ₩121,174 | ₩121,374 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩120,986 | ₩121,963 | ₩120,946 | ₩121,830 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,143 | ₩120,772 | ₩120,036 | ₩120,571 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,089 | ₩120,491 | ₩119,674 | ₩120,009 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩120,906 | ₩121,013 | ₩120,491 | ₩120,852 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,615 | ₩122,178 | ₩121,067 | ₩121,241 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,093 | ₩121,696 | ₩120,893 | ₩121,482 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,491 | ₩120,906 | ₩120,371 | ₩120,705 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,732 | ₩120,826 | ₩120,237 | ₩120,678 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,531 | ₩120,585 | ₩120,089 | ₩120,317 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,692 | ₩120,986 | ₩120,397 | ₩120,652 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,692 | ₩121,040 | ₩120,089 | ₩120,183 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,388 | ₩121,723 | ₩121,040 | ₩121,200 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,134 | ₩121,254 | ₩120,852 | ₩120,933 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,312 | ₩122,405 | ₩121,736 | ₩121,763 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,700 | ₩122,727 | ₩122,191 | ₩122,338 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,111 | ₩122,807 | ₩121,990 | ₩122,566 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,071 | ₩122,097 | ₩121,549 | ₩121,736 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,044 | ₩122,057 | ₩121,227 | ₩121,401 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,736 | ₩122,124 | ₩121,629 | ₩121,816 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,468 | ₩121,950 | ₩121,267 | ₩121,830 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,348 | ₩121,615 | ₩120,933 | ₩121,107 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,245 | ₩122,405 | ₩121,267 | ₩121,294 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,835 | ₩121,870 | ₩119,835 | ₩121,535 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,068 | ₩119,527 | ₩118,028 | ₩119,393 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,345 | ₩117,988 | ₩116,234 | ₩117,666 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩115,966 | ₩116,984 | ₩115,752 | ₩116,877 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,582 | ₩117,011 | ₩114,869 | ₩115,029 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,462 | ₩117,037 | ₩115,966 | ₩116,716 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,372 | ₩117,466 | ₩115,953 | ₩116,448 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,341 | ₩117,185 | ₩116,167 | ₩116,408 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,475 | ₩117,011 | ₩115,846 | ₩116,341 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,653 | ₩118,175 | ₩117,613 | ₩117,760 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,586 | ₩118,015 | ₩117,265 | ₩117,907 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,707 | ₩117,974 | ₩116,836 | ₩116,944 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩116,917 | ₩117,747 | ₩116,716 | ₩117,104 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,604 | ₩118,885 | ₩117,840 | ₩118,296 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,818 | ₩119,045 | ₩118,215 | ₩118,925 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,322 | ₩118,697 | ₩117,974 | ₩118,470 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,563 | ₩118,791 | ₩117,854 | ₩118,041 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,470 | ₩119,018 | ₩117,881 | ₩118,938 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,733 | ₩118,483 | ₩117,479 | ₩118,429 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,091 | ₩117,573 | ₩116,515 | ₩117,426 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,202 | ₩118,322 | ₩117,426 | ₩117,800 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩117,907 | ₩118,550 | ₩117,774 | ₩118,376 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,760 | ₩118,363 | ₩116,596 | ₩117,359 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,372 | ₩118,081 | ₩116,970 | ₩117,492 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,783 | ₩117,854 | ₩116,729 | ₩117,640 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,047 | ₩116,836 | ₩115,337 | ₩116,703 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,842 | ₩116,033 | ₩114,534 | ₩114,802 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,408 | ₩116,475 | ₩114,962 | ₩115,538 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,819 | ₩116,582 | ₩115,150 | ₩115,471 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,578 | ₩116,515 | ₩115,364 | ₩115,592 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,787 | ₩118,175 | ₩117,077 | ₩117,278 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,800 | ₩117,881 | ₩117,211 | ₩117,653 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,055 | ₩118,215 | ₩116,181 | ₩116,462 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,604 | ₩118,711 | ₩117,854 | ₩117,921 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,135 | ₩118,911 | ₩118,135 | ₩118,590 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,381 | ₩116,984 | ₩115,525 | ₩116,542 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,855 | ₩116,609 | ₩114,159 | ₩116,247 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,578 | ₩116,341 | ₩114,293 | ₩114,320 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,198 | ₩117,693 | ₩113,865 | ₩116,140 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,144 | ₩117,452 | ₩116,314 | ₩116,488 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,550 | ₩118,617 | ₩115,913 | ₩116,207 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,510 | ₩119,500 | ₩118,416 | ₩119,286 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,474 | ₩119,567 | ₩118,751 | ₩118,885 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,300 | ₩119,835 | ₩119,259 | ₩119,674 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,045 | ₩119,808 | ₩118,938 | ₩119,527 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,099 | ₩119,460 | ₩118,925 | ₩119,206 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,229 | ₩119,005 | ₩118,068 | ₩118,925 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,309 | ₩118,403 | ₩117,907 | ₩118,269 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,175 | ₩118,523 | ₩117,934 | ₩118,255 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,613 | ₩118,015 | ₩117,332 | ₩117,466 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,395 | ₩117,359 | ₩116,167 | ₩117,024 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩115,926 | ₩116,890 | ₩115,645 | ₩116,810 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,779 | ₩116,234 | ₩115,270 | ₩115,592 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,582 | ₩116,823 | ₩115,565 | ₩116,381 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩116,890 | ₩117,158 | ₩116,288 | ₩116,448 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,171 | ₩118,108 | ₩117,171 | ₩117,867 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,368 | ₩117,211 | ₩115,899 | ₩116,957 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,087 | ₩116,422 | ₩115,310 | ₩116,328 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,060 | ₩116,729 | ₩116,033 | ₩116,488 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,819 | ₩116,288 | ₩115,752 | ₩116,221 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,833 | ₩115,993 | ₩114,989 | ₩115,257 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,721 | ₩115,752 | ₩114,695 | ₩115,618 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,717 | ₩114,240 | ₩113,677 | ₩114,039 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,450 | ₩113,784 | ₩112,673 | ₩113,155 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,664 | ₩114,213 | ₩113,530 | ₩113,557 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,580 | ₩113,396 | ₩111,950 | ₩113,195 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,031 | ₩112,218 | ₩111,616 | ₩112,124 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,151 | ₩112,325 | ₩111,763 | ₩112,124 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,365 | ₩112,740 | ₩112,232 | ₩112,673 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩111,991 | ₩112,580 | ₩111,723 | ₩112,486 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,790 | ₩112,245 | ₩110,665 | ₩111,616 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,723 | ₩112,111 | ₩111,602 | ₩112,071 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩111,897 | ₩112,071 | ₩110,706 | ₩110,933 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,669 | ₩111,857 | ₩111,254 | ₩111,669 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,254 | ₩112,245 | ₩111,214 | ₩111,884 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,465 | ₩110,732 | ₩110,050 | ₩110,545 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,528 | ₩110,344 | ₩109,394 | ₩110,277 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,350 | ₩109,434 | ₩108,350 | ₩109,420 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,730 | ₩108,122 | ₩106,623 | ₩108,082 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,346 | ₩107,466 | ₩106,890 | ₩107,038 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,315 | ₩107,319 | ₩106,168 | ₩107,118 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,569 | ₩106,676 | ₩105,806 | ₩106,489 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,437 | ₩103,919 | ₩102,580 | ₩103,865 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,330 | ₩103,919 | ₩103,289 | ₩103,825 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,844 | ₩103,651 | ₩101,643 | ₩103,330 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,022 | ₩103,758 | ₩102,888 | ₩103,236 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,679 | ₩102,647 | ₩100,532 | ₩102,460 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,840 | ₩100,880 | ₩99,140 | ₩99,568 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,228 | ₩101,241 | ₩99,755 | ₩99,916 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,714 | ₩103,169 | ₩101,603 | ₩101,630 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,758 | ₩104,119 | ₩103,089 | ₩103,477 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,607 | ₩103,517 | ₩102,406 | ₩102,901 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,678 | ₩104,387 | ₩103,022 | ₩103,249 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,437 | ₩103,450 | ₩101,589 | ₩102,178 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,209 | ₩104,146 | ₩102,955 | ₩103,664 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,016 | ₩105,217 | ₩103,905 | ₩103,959 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,645 | ₩105,980 | ₩105,297 | ₩105,391 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,016 | ₩105,579 | ₩104,829 | ₩105,110 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,150 | ₩105,645 | ₩103,919 | ₩104,066 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,712 | ₩105,793 | ₩104,896 | ₩104,923 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,730 | ₩107,118 | ₩106,060 | ₩106,542 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,757 | ₩107,640 | ₩106,288 | ₩106,649 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩104,963 | ₩107,091 | ₩104,347 | ₩106,837 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,074 | ₩106,502 | ₩105,498 | ₩105,927 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,439 | ₩107,988 | ₩106,422 | ₩107,319 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,372 | ₩108,229 | ₩107,051 | ₩107,921 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,328 | ₩107,520 | ₩105,485 | ₩107,158 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩106,904 | ₩108,470 | ₩106,810 | ₩108,122 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,587 | ₩108,189 | ₩107,372 | ₩108,109 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,206 | ₩109,206 | ₩107,801 | ₩108,604 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,711 | ₩109,260 | ₩108,711 | ₩109,179 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,412 | ₩108,430 | ₩107,118 | ₩108,283 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,336 | ₩108,671 | ₩107,172 | ₩107,479 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,466 | ₩108,684 | ₩107,399 | ₩108,577 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,720 | ₩108,082 | ₩107,359 | ₩107,827 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,747 | ₩108,550 | ₩107,560 | ₩108,095 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,131 | ₩107,881 | ₩106,449 | ₩107,533 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,372 | ₩108,095 | ₩106,730 | ₩107,359 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,367 | ₩109,528 | ₩107,172 | ₩107,305 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,702 | ₩109,795 | ₩108,564 | ₩108,992 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,461 | ₩109,715 | ₩108,939 | ₩109,005 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,604 | ₩109,608 | ₩108,430 | ₩109,300 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,346 | ₩109,046 | ₩107,252 | ₩108,791 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,252 | ₩107,680 | ₩106,449 | ₩106,703 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,738 | ₩108,898 | ₩107,386 | ₩108,082 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,675 | ₩109,782 | ₩107,747 | ₩108,604 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,617 | ₩109,782 | ₩108,590 | ₩109,554 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩108,952 | ₩109,340 | ₩108,229 | ₩108,965 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,675 | ₩109,782 | ₩107,868 | ₩109,300 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,795 | ₩109,916 | ₩109,313 | ₩109,541 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,340 | ₩109,715 | ₩109,246 | ₩109,568 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,765 | ₩109,327 | ₩108,671 | ₩109,113 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,390 | ₩108,831 | ₩108,242 | ₩108,564 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,657 | ₩108,858 | ₩108,202 | ₩108,510 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,051 | ₩108,483 | ₩106,810 | ₩107,948 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,346 | ₩107,854 | ₩106,569 | ₩106,716 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,260 | ₩109,340 | ₩108,698 | ₩108,939 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,407 | ₩109,541 | ₩108,885 | ₩109,019 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,831 | ₩108,952 | ₩108,082 | ₩108,751 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,554 | ₩109,635 | ₩108,898 | ₩109,260 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,778 | ₩109,635 | ₩108,778 | ₩109,501 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,765 | ₩109,501 | ₩108,550 | ₩109,313 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,483 | ₩108,765 | ₩108,283 | ₩108,590 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,019 | ₩109,300 | ₩108,577 | ₩108,617 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,350 | ₩109,046 | ₩108,336 | ₩108,979 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,149 | ₩108,590 | ₩108,122 | ₩108,323 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,015 | ₩108,189 | ₩107,078 | ₩107,613 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,229 | ₩108,256 | ₩107,372 | ₩107,386 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,283 | ₩108,457 | ₩108,135 | ₩108,189 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,296 | ₩108,550 | ₩108,055 | ₩108,323 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,778 | ₩108,939 | ₩108,564 | ₩108,724 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,684 | ₩109,126 | ₩108,657 | ₩109,046 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,028 | ₩108,711 | ₩108,028 | ₩108,671 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,042 | ₩108,256 | ₩107,827 | ₩108,175 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,877 | ₩107,587 | ₩106,864 | ₩107,493 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,716 | ₩107,212 | ₩106,288 | ₩106,529 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,091 | ₩107,172 | ₩105,699 | ₩105,699 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩106,984 | ₩107,252 | ₩106,315 | ₩106,917 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,015 | ₩108,015 | ₩106,971 | ₩107,212 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,416 | ₩108,497 | ₩106,971 | ₩107,386 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩107,921 | ₩108,550 | ₩107,439 | ₩108,524 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,493 | ₩108,550 | ₩107,305 | ₩108,269 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,587 | ₩107,948 | ₩107,520 | ₩107,573 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,135 | ₩108,149 | ₩107,346 | ₩107,667 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩107,961 | ₩108,416 | ₩107,814 | ₩107,975 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩107,935 | ₩107,948 | ₩107,319 | ₩107,801 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,185 | ₩107,868 | ₩107,051 | ₩107,707 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,386 | ₩107,694 | ₩106,984 | ₩107,332 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩106,917 | ₩107,573 | ₩106,904 | ₩107,131 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,252 | ₩107,667 | ₩107,185 | ₩107,613 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,716 | ₩107,359 | ₩106,596 | ₩107,038 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,311 | ₩106,502 | ₩104,655 | ₩106,315 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,360 | ₩105,525 | ₩104,200 | ₩105,405 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,156 | ₩104,641 | ₩102,500 | ₩103,785 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩105,980 | ₩106,395 | ₩102,660 | ₩102,767 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,066 | ₩105,097 | ₩103,745 | ₩104,360 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,267 | ₩104,735 | ₩103,289 | ₩103,986 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,471 | ₩106,087 | ₩104,293 | ₩104,842 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,789 | ₩106,395 | ₩104,454 | ₩105,819 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,172 | ₩107,225 | ₩105,605 | ₩105,833 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,854 | ₩107,868 | ₩107,252 | ₩107,600 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,091 | ₩107,653 | ₩106,890 | ₩107,533 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,649 | ₩107,426 | ₩106,315 | ₩107,305 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,177 | ₩105,672 | ₩104,119 | ₩105,659 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,529 | ₩106,676 | ₩105,311 | ₩105,552 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,301 | ₩107,225 | ₩106,181 | ₩106,703 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,462 | ₩107,078 | ₩106,234 | ₩106,355 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩107,988 | ₩108,001 | ₩107,078 | ₩107,613 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,694 | ₩107,894 | ₩106,971 | ₩107,412 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,694 | ₩108,015 | ₩107,064 | ₩107,091 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,470 | ₩108,617 | ₩107,546 | ₩108,242 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,202 | ₩108,497 | ₩107,854 | ₩108,189 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,520 | ₩107,961 | ₩107,426 | ₩107,908 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,529 | ₩106,850 | ₩106,408 | ₩106,649 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,217 | ₩105,940 | ₩105,177 | ₩105,766 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,833 | ₩105,833 | ₩104,454 | ₩105,150 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,739 | ₩105,980 | ₩105,512 | ₩105,712 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,083 | ₩105,860 | ₩105,083 | ₩105,712 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,852 | ₩104,829 | ₩103,651 | ₩104,628 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,016 | ₩105,311 | ₩103,490 | ₩104,052 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,016 | ₩105,538 | ₩103,771 | ₩104,735 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,490 | ₩104,856 | ₩102,861 | ₩104,293 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,039 | ₩104,655 | ₩103,905 | ₩104,414 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,846 | ₩106,127 | ₩102,794 | ₩102,861 | -2.82% | 1945.6만 |
|---|