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 | ₩122,207 | ₩122,702 | ₩122,033 | ₩122,568 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩121,993 | ₩122,328 | ₩121,271 | ₩121,806 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,140 | ₩122,461 | ₩121,779 | ₩122,328 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,502 | ₩123,050 | ₩122,461 | ₩122,676 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,164 | ₩122,248 | ₩121,164 | ₩122,007 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,298 | ₩121,619 | ₩120,776 | ₩121,177 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,308 | ₩120,522 | ₩119,452 | ₩120,268 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,656 | ₩121,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,054 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,709 | ₩120,736 | ₩120,001 | ₩120,295 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩120,950 | ₩121,124 | ₩120,214 | ₩120,482 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,044 | ₩121,565 | ₩120,629 | ₩121,445 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,255 | ₩121,030 | ₩120,148 | ₩120,763 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,659 | ₩121,686 | ₩120,669 | ₩120,870 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩121,846 | ₩122,007 | ₩121,619 | ₩121,739 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,629 | ₩121,980 | ₩120,589 | ₩121,753 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩119,880 | ₩119,947 | ₩119,318 | ₩119,893 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩119,840 | ₩119,893 | ₩119,345 | ₩119,773 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,265 | ₩119,586 | ₩117,700 | ₩118,409 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,372 | ₩119,399 | ₩118,730 | ₩118,930 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,198 | ₩119,893 | ₩119,011 | ₩119,465 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,081 | ₩120,335 | ₩119,920 | ₩120,001 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,345 | ₩119,666 | ₩119,131 | ₩119,318 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,308 | ₩120,362 | ₩119,813 | ₩120,041 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,097 | ₩121,177 | ₩120,495 | ₩120,602 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,552 | ₩121,686 | ₩121,070 | ₩121,271 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩120,883 | ₩121,860 | ₩120,843 | ₩121,726 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,041 | ₩120,669 | ₩119,934 | ₩120,469 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩119,987 | ₩120,388 | ₩119,573 | ₩119,907 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩120,803 | ₩120,910 | ₩120,388 | ₩120,749 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,512 | ₩122,074 | ₩120,964 | ₩121,137 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩120,990 | ₩121,592 | ₩120,790 | ₩121,378 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,388 | ₩120,803 | ₩120,268 | ₩120,602 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,629 | ₩120,723 | ₩120,134 | ₩120,576 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,429 | ₩120,482 | ₩119,987 | ₩120,214 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,589 | ₩120,883 | ₩120,295 | ₩120,549 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,589 | ₩120,937 | ₩119,987 | ₩120,081 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,285 | ₩121,619 | ₩120,937 | ₩121,097 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,030 | ₩121,151 | ₩120,749 | ₩120,830 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,207 | ₩122,301 | ₩121,632 | ₩121,659 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,595 | ₩122,622 | ₩122,087 | ₩122,234 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,007 | ₩122,702 | ₩121,886 | ₩122,461 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩121,967 | ₩121,993 | ₩121,445 | ₩121,632 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩121,940 | ₩121,953 | ₩121,124 | ₩121,298 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,632 | ₩122,020 | ₩121,525 | ₩121,713 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,365 | ₩121,846 | ₩121,164 | ₩121,726 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,244 | ₩121,512 | ₩120,830 | ₩121,004 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,140 | ₩122,301 | ₩121,164 | ₩121,191 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,733 | ₩121,766 | ₩119,733 | ₩121,432 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩117,967 | ₩119,425 | ₩117,927 | ₩119,292 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,245 | ₩117,887 | ₩116,135 | ₩117,566 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩115,868 | ₩116,884 | ₩115,654 | ₩116,777 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,483 | ₩116,911 | ₩114,771 | ₩114,931 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,363 | ₩116,938 | ₩115,868 | ₩116,617 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,272 | ₩117,366 | ₩115,854 | ₩116,349 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,242 | ₩117,085 | ₩116,068 | ₩116,309 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,376 | ₩116,911 | ₩115,747 | ₩116,242 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,553 | ₩118,074 | ₩117,513 | ₩117,660 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,486 | ₩117,914 | ₩117,165 | ₩117,807 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,606 | ₩117,874 | ₩116,737 | ₩116,844 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩116,817 | ₩117,646 | ₩116,617 | ₩117,005 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,502 | ₩118,783 | ₩117,740 | ₩118,195 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,717 | ₩118,944 | ₩118,115 | ₩118,823 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,222 | ₩118,596 | ₩117,874 | ₩118,369 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,462 | ₩118,690 | ₩117,754 | ₩117,941 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,369 | ₩118,917 | ₩117,780 | ₩118,837 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,633 | ₩118,382 | ₩117,379 | ₩118,329 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩116,991 | ₩117,473 | ₩116,416 | ₩117,326 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,101 | ₩118,222 | ₩117,326 | ₩117,700 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩117,807 | ₩118,449 | ₩117,673 | ₩118,275 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,660 | ₩118,262 | ₩116,496 | ₩117,259 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,272 | ₩117,981 | ₩116,871 | ₩117,392 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,683 | ₩117,754 | ₩116,630 | ₩117,539 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩115,948 | ₩116,737 | ₩115,239 | ₩116,603 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,744 | ₩115,935 | ₩114,436 | ₩114,704 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,309 | ₩116,376 | ₩114,864 | ₩115,440 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,720 | ₩116,483 | ₩115,052 | ₩115,373 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,480 | ₩116,416 | ₩115,266 | ₩115,493 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,687 | ₩118,074 | ₩116,978 | ₩117,178 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,700 | ₩117,780 | ₩117,111 | ₩117,553 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩117,954 | ₩118,115 | ₩116,082 | ₩116,363 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,502 | ₩118,610 | ₩117,754 | ₩117,820 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,034 | ₩118,810 | ₩118,034 | ₩118,489 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,282 | ₩116,884 | ₩115,426 | ₩116,443 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,758 | ₩116,510 | ₩114,062 | ₩116,148 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,480 | ₩116,242 | ₩114,196 | ₩114,223 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,098 | ₩117,593 | ₩113,768 | ₩116,042 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,045 | ₩117,352 | ₩116,215 | ₩116,389 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,449 | ₩118,516 | ₩115,814 | ₩116,108 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,409 | ₩119,399 | ₩118,315 | ₩119,185 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,372 | ₩119,465 | ₩118,650 | ₩118,783 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,198 | ₩119,733 | ₩119,158 | ₩119,573 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩118,944 | ₩119,706 | ₩118,837 | ₩119,425 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩118,997 | ₩119,358 | ₩118,823 | ₩119,104 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,128 | ₩118,904 | ₩117,967 | ₩118,823 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,208 | ₩118,302 | ₩117,807 | ₩118,168 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,074 | ₩118,422 | ₩117,834 | ₩118,155 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,513 | ₩117,914 | ₩117,232 | ₩117,366 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,296 | ₩117,259 | ₩116,068 | ₩116,924 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩115,827 | ₩116,790 | ₩115,547 | ₩116,710 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,680 | ₩116,135 | ₩115,172 | ₩115,493 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,483 | ₩116,724 | ₩115,466 | ₩116,282 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩116,790 | ₩117,058 | ₩116,189 | ₩116,349 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,071 | ₩118,008 | ₩117,071 | ₩117,767 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,269 | ₩117,111 | ₩115,801 | ₩116,857 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩115,988 | ₩116,322 | ₩115,212 | ₩116,229 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩115,961 | ₩116,630 | ₩115,935 | ₩116,389 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,720 | ₩116,189 | ₩115,654 | ₩116,122 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,734 | ₩115,894 | ₩114,891 | ₩115,159 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,624 | ₩115,654 | ₩114,597 | ₩115,520 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,621 | ₩114,142 | ₩113,580 | ₩113,942 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,353 | ₩113,688 | ₩112,577 | ₩113,059 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,567 | ₩114,115 | ₩113,433 | ₩113,460 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,484 | ₩113,300 | ₩111,855 | ₩113,099 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩111,935 | ₩112,123 | ₩111,521 | ₩112,029 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,056 | ₩112,230 | ₩111,668 | ₩112,029 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,270 | ₩112,644 | ₩112,136 | ₩112,577 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩111,895 | ₩112,484 | ₩111,628 | ₩112,390 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,695 | ₩112,149 | ₩110,571 | ₩111,521 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,628 | ₩112,016 | ₩111,507 | ₩111,976 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩111,802 | ₩111,976 | ₩110,611 | ₩110,839 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,574 | ₩111,761 | ₩111,160 | ₩111,574 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,160 | ₩112,149 | ₩111,120 | ₩111,788 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,370 | ₩110,638 | ₩109,956 | ₩110,451 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,434 | ₩110,250 | ₩109,301 | ₩110,183 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,257 | ₩109,341 | ₩108,257 | ₩109,327 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,639 | ₩108,030 | ₩106,532 | ₩107,990 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,254 | ₩107,374 | ₩106,799 | ₩106,946 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,224 | ₩107,227 | ₩106,077 | ₩107,027 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,478 | ₩106,585 | ₩105,716 | ₩106,398 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,349 | ₩103,830 | ₩102,493 | ₩103,777 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,242 | ₩103,830 | ₩103,202 | ₩103,736 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,757 | ₩103,563 | ₩101,556 | ₩103,242 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩102,934 | ₩103,670 | ₩102,800 | ₩103,148 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,593 | ₩102,560 | ₩100,446 | ₩102,372 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,754 | ₩100,794 | ₩99,055 | ₩99,483 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,142 | ₩101,155 | ₩99,670 | ₩99,831 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,626 | ₩103,081 | ₩101,516 | ₩101,543 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,670 | ₩104,031 | ₩103,001 | ₩103,389 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,519 | ₩103,429 | ₩102,319 | ₩102,814 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,589 | ₩104,298 | ₩102,934 | ₩103,161 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,349 | ₩103,362 | ₩101,503 | ₩102,091 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,121 | ₩104,058 | ₩102,867 | ₩103,576 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩104,927 | ₩105,127 | ₩103,817 | ₩103,870 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,555 | ₩105,890 | ₩105,208 | ₩105,301 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩104,927 | ₩105,489 | ₩104,740 | ₩105,020 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,061 | ₩105,555 | ₩103,830 | ₩103,977 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,622 | ₩105,703 | ₩104,807 | ₩104,833 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,639 | ₩107,027 | ₩105,970 | ₩106,452 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,666 | ₩107,548 | ₩106,198 | ₩106,559 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩104,873 | ₩107,000 | ₩104,258 | ₩106,746 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩105,983 | ₩106,411 | ₩105,408 | ₩105,836 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,348 | ₩107,896 | ₩106,331 | ₩107,227 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,281 | ₩108,137 | ₩106,960 | ₩107,829 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,238 | ₩107,428 | ₩105,395 | ₩107,067 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩106,813 | ₩108,378 | ₩106,719 | ₩108,030 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,495 | ₩108,097 | ₩107,281 | ₩108,017 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,113 | ₩109,113 | ₩107,709 | ₩108,511 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,618 | ₩109,167 | ₩108,618 | ₩109,086 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,321 | ₩108,338 | ₩107,027 | ₩108,190 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,244 | ₩108,578 | ₩107,080 | ₩107,388 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,374 | ₩108,592 | ₩107,308 | ₩108,485 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,629 | ₩107,990 | ₩107,267 | ₩107,736 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,655 | ₩108,458 | ₩107,468 | ₩108,003 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,040 | ₩107,789 | ₩106,358 | ₩107,441 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,281 | ₩108,003 | ₩106,639 | ₩107,267 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,274 | ₩109,434 | ₩107,080 | ₩107,214 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,608 | ₩109,702 | ₩108,471 | ₩108,899 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,367 | ₩109,621 | ₩108,846 | ₩108,913 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,511 | ₩109,514 | ₩108,338 | ₩109,207 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,254 | ₩108,953 | ₩107,161 | ₩108,699 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,161 | ₩107,589 | ₩106,358 | ₩106,612 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,645 | ₩108,806 | ₩107,294 | ₩107,990 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,581 | ₩109,688 | ₩107,655 | ₩108,511 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,525 | ₩109,688 | ₩108,498 | ₩109,461 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩108,859 | ₩109,247 | ₩108,137 | ₩108,873 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,581 | ₩109,688 | ₩107,776 | ₩109,207 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,702 | ₩109,822 | ₩109,220 | ₩109,448 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,247 | ₩109,621 | ₩109,153 | ₩109,474 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,672 | ₩109,234 | ₩108,578 | ₩109,020 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,297 | ₩108,739 | ₩108,150 | ₩108,471 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,565 | ₩108,765 | ₩108,110 | ₩108,418 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩106,960 | ₩108,391 | ₩106,719 | ₩107,856 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,254 | ₩107,762 | ₩106,478 | ₩106,626 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,167 | ₩109,247 | ₩108,605 | ₩108,846 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,314 | ₩109,448 | ₩108,792 | ₩108,926 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,739 | ₩108,859 | ₩107,990 | ₩108,658 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,461 | ₩109,541 | ₩108,806 | ₩109,167 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,685 | ₩109,541 | ₩108,685 | ₩109,408 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,672 | ₩109,408 | ₩108,458 | ₩109,220 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,391 | ₩108,672 | ₩108,190 | ₩108,498 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩108,926 | ₩109,207 | ₩108,485 | ₩108,525 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,257 | ₩108,953 | ₩108,244 | ₩108,886 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,057 | ₩108,498 | ₩108,030 | ₩108,230 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩107,923 | ₩108,097 | ₩106,987 | ₩107,522 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,137 | ₩108,164 | ₩107,281 | ₩107,294 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,190 | ₩108,364 | ₩108,043 | ₩108,097 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,204 | ₩108,458 | ₩107,963 | ₩108,230 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,685 | ₩108,846 | ₩108,471 | ₩108,632 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,592 | ₩109,033 | ₩108,565 | ₩108,953 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩107,936 | ₩108,618 | ₩107,936 | ₩108,578 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩107,950 | ₩108,164 | ₩107,736 | ₩108,083 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,786 | ₩107,495 | ₩106,773 | ₩107,401 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,626 | ₩107,120 | ₩106,198 | ₩106,438 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,000 | ₩107,080 | ₩105,609 | ₩105,609 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩106,893 | ₩107,161 | ₩106,224 | ₩106,826 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩107,923 | ₩107,923 | ₩106,880 | ₩107,120 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,324 | ₩108,404 | ₩106,880 | ₩107,294 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩107,829 | ₩108,458 | ₩107,348 | ₩108,431 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,401 | ₩108,458 | ₩107,214 | ₩108,177 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,495 | ₩107,856 | ₩107,428 | ₩107,482 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,043 | ₩108,057 | ₩107,254 | ₩107,575 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩107,869 | ₩108,324 | ₩107,722 | ₩107,883 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩107,843 | ₩107,856 | ₩107,227 | ₩107,709 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,094 | ₩107,776 | ₩106,960 | ₩107,615 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,294 | ₩107,602 | ₩106,893 | ₩107,241 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩106,826 | ₩107,482 | ₩106,813 | ₩107,040 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,161 | ₩107,575 | ₩107,094 | ₩107,522 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,626 | ₩107,267 | ₩106,505 | ₩106,946 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,221 | ₩106,411 | ₩104,566 | ₩106,224 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,271 | ₩105,435 | ₩104,111 | ₩105,315 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,068 | ₩104,552 | ₩102,412 | ₩103,696 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩105,890 | ₩106,305 | ₩102,573 | ₩102,680 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩103,977 | ₩105,007 | ₩103,656 | ₩104,271 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,178 | ₩104,646 | ₩103,202 | ₩103,897 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,382 | ₩105,997 | ₩104,205 | ₩104,753 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,699 | ₩106,305 | ₩104,365 | ₩105,729 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,080 | ₩107,134 | ₩105,515 | ₩105,743 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,762 | ₩107,776 | ₩107,161 | ₩107,508 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,000 | ₩107,562 | ₩106,799 | ₩107,441 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,559 | ₩107,334 | ₩106,224 | ₩107,214 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,087 | ₩105,582 | ₩104,031 | ₩105,569 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,438 | ₩106,585 | ₩105,221 | ₩105,462 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,211 | ₩107,134 | ₩106,090 | ₩106,612 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,371 | ₩106,987 | ₩106,144 | ₩106,264 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩107,896 | ₩107,910 | ₩106,987 | ₩107,522 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,602 | ₩107,802 | ₩106,880 | ₩107,321 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,602 | ₩107,923 | ₩106,973 | ₩107,000 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,378 | ₩108,525 | ₩107,455 | ₩108,150 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,110 | ₩108,404 | ₩107,762 | ₩108,097 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,428 | ₩107,869 | ₩107,334 | ₩107,816 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,438 | ₩106,759 | ₩106,318 | ₩106,559 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,127 | ₩105,850 | ₩105,087 | ₩105,676 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,743 | ₩105,743 | ₩104,365 | ₩105,061 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,649 | ₩105,890 | ₩105,422 | ₩105,622 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩104,994 | ₩105,770 | ₩104,994 | ₩105,622 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,763 | ₩104,740 | ₩103,563 | ₩104,539 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩104,927 | ₩105,221 | ₩103,402 | ₩103,964 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩104,927 | ₩105,448 | ₩103,683 | ₩104,646 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,402 | ₩104,766 | ₩102,773 | ₩104,205 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩103,951 | ₩104,566 | ₩103,817 | ₩104,325 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,756 | ₩106,037 | ₩102,707 | ₩102,773 | -2.82% | 1945.6만 |
|---|