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 | ₩122,352 | ₩122,847 | ₩122,178 | ₩122,713 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,137 | ₩122,472 | ₩121,414 | ₩121,950 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,285 | ₩122,606 | ₩121,923 | ₩122,472 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,646 | ₩123,195 | ₩122,606 | ₩122,820 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,307 | ₩122,392 | ₩121,307 | ₩122,151 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,441 | ₩121,763 | ₩120,919 | ₩121,321 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,450 | ₩120,664 | ₩119,593 | ₩120,410 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,798 | ₩121,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,196 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,852 | ₩120,879 | ₩120,142 | ₩120,437 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,093 | ₩121,267 | ₩120,357 | ₩120,624 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,187 | ₩121,709 | ₩120,772 | ₩121,588 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,397 | ₩121,173 | ₩120,290 | ₩120,906 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,803 | ₩121,830 | ₩120,812 | ₩121,013 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩121,990 | ₩122,151 | ₩121,763 | ₩121,883 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,772 | ₩122,124 | ₩120,731 | ₩121,896 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,022 | ₩120,089 | ₩119,459 | ₩120,035 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩119,982 | ₩120,035 | ₩119,486 | ₩119,915 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,406 | ₩119,727 | ₩117,839 | ₩118,549 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,513 | ₩119,540 | ₩118,870 | ₩119,071 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,339 | ₩120,035 | ₩119,151 | ₩119,607 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,223 | ₩120,477 | ₩120,062 | ₩120,142 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,486 | ₩119,807 | ₩119,272 | ₩119,459 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,450 | ₩120,504 | ₩119,955 | ₩120,182 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,240 | ₩121,321 | ₩120,638 | ₩120,745 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,696 | ₩121,830 | ₩121,214 | ₩121,414 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,026 | ₩122,004 | ₩120,986 | ₩121,870 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,182 | ₩120,812 | ₩120,075 | ₩120,611 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,129 | ₩120,531 | ₩119,714 | ₩120,049 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩120,946 | ₩121,053 | ₩120,531 | ₩120,892 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,655 | ₩122,218 | ₩121,106 | ₩121,280 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,133 | ₩121,736 | ₩120,932 | ₩121,522 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,531 | ₩120,946 | ₩120,410 | ₩120,745 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,772 | ₩120,865 | ₩120,276 | ₩120,718 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,571 | ₩120,624 | ₩120,129 | ₩120,357 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,731 | ₩121,026 | ₩120,437 | ₩120,691 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,731 | ₩121,080 | ₩120,129 | ₩120,223 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,428 | ₩121,763 | ₩121,080 | ₩121,240 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,173 | ₩121,294 | ₩120,892 | ₩120,972 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,352 | ₩122,445 | ₩121,776 | ₩121,803 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,740 | ₩122,767 | ₩122,231 | ₩122,379 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,151 | ₩122,847 | ₩122,030 | ₩122,606 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,111 | ₩122,137 | ₩121,588 | ₩121,776 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,084 | ₩122,097 | ₩121,267 | ₩121,441 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,776 | ₩122,164 | ₩121,669 | ₩121,856 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,508 | ₩121,990 | ₩121,307 | ₩121,870 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,388 | ₩121,655 | ₩120,972 | ₩121,147 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,285 | ₩122,445 | ₩121,307 | ₩121,334 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,874 | ₩121,910 | ₩119,874 | ₩121,575 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,107 | ₩119,566 | ₩118,067 | ₩119,433 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,384 | ₩118,027 | ₩116,272 | ₩117,705 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,004 | ₩117,022 | ₩115,790 | ₩116,915 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,620 | ₩117,049 | ₩114,906 | ₩115,067 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,500 | ₩117,076 | ₩116,004 | ₩116,754 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,411 | ₩117,504 | ₩115,991 | ₩116,487 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,379 | ₩117,223 | ₩116,205 | ₩116,446 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,513 | ₩117,049 | ₩115,884 | ₩116,379 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,692 | ₩118,214 | ₩117,652 | ₩117,799 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,625 | ₩118,053 | ₩117,303 | ₩117,946 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,745 | ₩118,013 | ₩116,875 | ₩116,982 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩116,955 | ₩117,785 | ₩116,754 | ₩117,143 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,642 | ₩118,924 | ₩117,879 | ₩118,335 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,857 | ₩119,084 | ₩118,254 | ₩118,964 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,361 | ₩118,736 | ₩118,013 | ₩118,509 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,602 | ₩118,830 | ₩117,893 | ₩118,080 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,509 | ₩119,058 | ₩117,919 | ₩118,977 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,772 | ₩118,522 | ₩117,518 | ₩118,468 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,129 | ₩117,611 | ₩116,554 | ₩117,464 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,241 | ₩118,361 | ₩117,464 | ₩117,839 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩117,946 | ₩118,589 | ₩117,812 | ₩118,415 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,799 | ₩118,401 | ₩116,634 | ₩117,397 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,411 | ₩118,120 | ₩117,009 | ₩117,531 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,821 | ₩117,893 | ₩116,768 | ₩117,678 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,085 | ₩116,875 | ₩115,375 | ₩116,741 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,880 | ₩116,071 | ₩114,572 | ₩114,840 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,446 | ₩116,513 | ₩115,000 | ₩115,576 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,857 | ₩116,620 | ₩115,188 | ₩115,509 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,616 | ₩116,554 | ₩115,402 | ₩115,630 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,826 | ₩118,214 | ₩117,116 | ₩117,317 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,839 | ₩117,919 | ₩117,250 | ₩117,692 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,093 | ₩118,254 | ₩116,219 | ₩116,500 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,642 | ₩118,750 | ₩117,893 | ₩117,960 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,174 | ₩118,950 | ₩118,174 | ₩118,629 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,420 | ₩117,022 | ₩115,563 | ₩116,580 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,893 | ₩116,647 | ₩114,197 | ₩116,286 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,616 | ₩116,379 | ₩114,331 | ₩114,357 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,236 | ₩117,732 | ₩113,902 | ₩116,179 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,183 | ₩117,491 | ₩116,353 | ₩116,527 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,589 | ₩118,656 | ₩115,951 | ₩116,246 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,549 | ₩119,540 | ₩118,455 | ₩119,325 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,513 | ₩119,607 | ₩118,790 | ₩118,924 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,339 | ₩119,874 | ₩119,299 | ₩119,714 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,084 | ₩119,848 | ₩118,977 | ₩119,566 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,138 | ₩119,499 | ₩118,964 | ₩119,245 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,268 | ₩119,044 | ₩118,107 | ₩118,964 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,348 | ₩118,442 | ₩117,946 | ₩118,308 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,214 | ₩118,562 | ₩117,973 | ₩118,294 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,652 | ₩118,053 | ₩117,370 | ₩117,504 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,433 | ₩117,397 | ₩116,205 | ₩117,062 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩115,964 | ₩116,928 | ₩115,683 | ₩116,848 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,817 | ₩116,272 | ₩115,308 | ₩115,630 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,620 | ₩116,862 | ₩115,603 | ₩116,420 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩116,928 | ₩117,196 | ₩116,326 | ₩116,487 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,210 | ₩118,147 | ₩117,210 | ₩117,906 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,406 | ₩117,250 | ₩115,938 | ₩116,995 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,125 | ₩116,460 | ₩115,348 | ₩116,366 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,098 | ₩116,768 | ₩116,071 | ₩116,527 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,857 | ₩116,326 | ₩115,790 | ₩116,259 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,871 | ₩116,031 | ₩115,027 | ₩115,295 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,759 | ₩115,790 | ₩114,732 | ₩115,656 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,755 | ₩114,277 | ₩113,715 | ₩114,076 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,487 | ₩113,822 | ₩112,710 | ₩113,192 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,701 | ₩114,250 | ₩113,567 | ₩113,594 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,617 | ₩113,433 | ₩111,987 | ₩113,233 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,068 | ₩112,255 | ₩111,652 | ₩112,161 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,188 | ₩112,362 | ₩111,800 | ₩112,161 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,402 | ₩112,777 | ₩112,268 | ₩112,710 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,027 | ₩112,617 | ₩111,760 | ₩112,523 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,827 | ₩112,282 | ₩110,702 | ₩111,652 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,760 | ₩112,148 | ₩111,639 | ₩112,108 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩111,934 | ₩112,108 | ₩110,742 | ₩110,970 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,706 | ₩111,894 | ₩111,291 | ₩111,706 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,291 | ₩112,282 | ₩111,251 | ₩111,920 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,501 | ₩110,769 | ₩110,086 | ₩110,581 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,564 | ₩110,380 | ₩109,430 | ₩110,313 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,385 | ₩109,470 | ₩108,385 | ₩109,456 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,765 | ₩108,157 | ₩106,658 | ₩108,117 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,381 | ₩107,501 | ₩106,926 | ₩107,073 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,350 | ₩107,354 | ₩106,202 | ₩107,153 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,604 | ₩106,711 | ₩105,841 | ₩106,524 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,471 | ₩103,953 | ₩102,614 | ₩103,899 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,364 | ₩103,953 | ₩103,323 | ₩103,859 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,877 | ₩103,685 | ₩101,676 | ₩103,364 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,056 | ₩103,792 | ₩102,922 | ₩103,270 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,712 | ₩102,681 | ₩100,565 | ₩102,493 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,873 | ₩100,913 | ₩99,172 | ₩99,601 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,261 | ₩101,275 | ₩99,788 | ₩99,949 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,748 | ₩103,203 | ₩101,636 | ₩101,663 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,792 | ₩104,154 | ₩103,123 | ₩103,511 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,640 | ₩103,551 | ₩102,440 | ₩102,935 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,712 | ₩104,421 | ₩103,056 | ₩103,283 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,471 | ₩103,484 | ₩101,623 | ₩102,212 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,243 | ₩104,180 | ₩102,989 | ₩103,698 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,051 | ₩105,252 | ₩103,939 | ₩103,993 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,680 | ₩106,015 | ₩105,332 | ₩105,426 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,051 | ₩105,613 | ₩104,863 | ₩105,145 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,185 | ₩105,680 | ₩103,953 | ₩104,100 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,747 | ₩105,827 | ₩104,930 | ₩104,957 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,765 | ₩107,153 | ₩106,095 | ₩106,577 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,792 | ₩107,675 | ₩106,323 | ₩106,685 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩104,997 | ₩107,126 | ₩104,381 | ₩106,872 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,109 | ₩106,537 | ₩105,533 | ₩105,961 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,475 | ₩108,024 | ₩106,457 | ₩107,354 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,408 | ₩108,265 | ₩107,086 | ₩107,957 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,363 | ₩107,555 | ₩105,520 | ₩107,193 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩106,939 | ₩108,506 | ₩106,845 | ₩108,157 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,622 | ₩108,224 | ₩107,408 | ₩108,144 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,242 | ₩109,242 | ₩107,836 | ₩108,640 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,747 | ₩109,296 | ₩108,747 | ₩109,215 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,448 | ₩108,465 | ₩107,153 | ₩108,318 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,372 | ₩108,707 | ₩107,207 | ₩107,515 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,501 | ₩108,720 | ₩107,434 | ₩108,613 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,756 | ₩108,117 | ₩107,394 | ₩107,863 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,783 | ₩108,586 | ₩107,595 | ₩108,131 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,167 | ₩107,916 | ₩106,484 | ₩107,568 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,408 | ₩108,131 | ₩106,765 | ₩107,394 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,403 | ₩109,564 | ₩107,207 | ₩107,341 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,738 | ₩109,831 | ₩108,599 | ₩109,028 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,497 | ₩109,751 | ₩108,974 | ₩109,041 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,640 | ₩109,644 | ₩108,465 | ₩109,336 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,381 | ₩109,081 | ₩107,287 | ₩108,827 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,287 | ₩107,716 | ₩106,484 | ₩106,738 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,773 | ₩108,934 | ₩107,421 | ₩108,117 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,711 | ₩109,818 | ₩107,783 | ₩108,640 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,653 | ₩109,818 | ₩108,626 | ₩109,590 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩108,988 | ₩109,376 | ₩108,265 | ₩109,001 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,711 | ₩109,818 | ₩107,903 | ₩109,336 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,831 | ₩109,952 | ₩109,349 | ₩109,577 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,376 | ₩109,751 | ₩109,282 | ₩109,604 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,800 | ₩109,363 | ₩108,707 | ₩109,148 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,425 | ₩108,867 | ₩108,278 | ₩108,599 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,693 | ₩108,894 | ₩108,238 | ₩108,546 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,086 | ₩108,519 | ₩106,845 | ₩107,983 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,381 | ₩107,890 | ₩106,604 | ₩106,751 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,296 | ₩109,376 | ₩108,733 | ₩108,974 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,443 | ₩109,577 | ₩108,921 | ₩109,055 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,867 | ₩108,988 | ₩108,117 | ₩108,787 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,590 | ₩109,671 | ₩108,934 | ₩109,296 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,814 | ₩109,671 | ₩108,814 | ₩109,537 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,800 | ₩109,537 | ₩108,586 | ₩109,349 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,519 | ₩108,800 | ₩108,318 | ₩108,626 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,055 | ₩109,336 | ₩108,613 | ₩108,653 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,385 | ₩109,081 | ₩108,372 | ₩109,015 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,184 | ₩108,626 | ₩108,157 | ₩108,358 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,050 | ₩108,224 | ₩107,113 | ₩107,649 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,265 | ₩108,291 | ₩107,408 | ₩107,421 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,318 | ₩108,492 | ₩108,171 | ₩108,224 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,332 | ₩108,586 | ₩108,091 | ₩108,358 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,814 | ₩108,974 | ₩108,599 | ₩108,760 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,720 | ₩109,162 | ₩108,693 | ₩109,081 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,064 | ₩108,747 | ₩108,064 | ₩108,707 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,077 | ₩108,291 | ₩107,863 | ₩108,211 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,912 | ₩107,622 | ₩106,899 | ₩107,528 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,751 | ₩107,247 | ₩106,323 | ₩106,564 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,126 | ₩107,207 | ₩105,734 | ₩105,734 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,019 | ₩107,287 | ₩106,350 | ₩106,952 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,050 | ₩108,050 | ₩107,006 | ₩107,247 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,452 | ₩108,532 | ₩107,006 | ₩107,421 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩107,957 | ₩108,586 | ₩107,475 | ₩108,559 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,528 | ₩108,586 | ₩107,341 | ₩108,305 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,622 | ₩107,983 | ₩107,555 | ₩107,608 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,171 | ₩108,184 | ₩107,381 | ₩107,702 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩107,997 | ₩108,452 | ₩107,850 | ₩108,010 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩107,970 | ₩107,983 | ₩107,354 | ₩107,836 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,220 | ₩107,903 | ₩107,086 | ₩107,742 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,421 | ₩107,729 | ₩107,019 | ₩107,367 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩106,952 | ₩107,608 | ₩106,939 | ₩107,167 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,287 | ₩107,702 | ₩107,220 | ₩107,649 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,751 | ₩107,394 | ₩106,631 | ₩107,073 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,345 | ₩106,537 | ₩104,689 | ₩106,350 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,395 | ₩105,560 | ₩104,234 | ₩105,439 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,190 | ₩104,676 | ₩102,533 | ₩103,819 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,015 | ₩106,430 | ₩102,694 | ₩102,801 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,100 | ₩105,131 | ₩103,779 | ₩104,395 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,301 | ₩104,770 | ₩103,323 | ₩104,020 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,506 | ₩106,122 | ₩104,328 | ₩104,877 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,823 | ₩106,430 | ₩104,488 | ₩105,854 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,207 | ₩107,260 | ₩105,640 | ₩105,868 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,890 | ₩107,903 | ₩107,287 | ₩107,635 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,126 | ₩107,689 | ₩106,926 | ₩107,568 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,685 | ₩107,461 | ₩106,350 | ₩107,341 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,212 | ₩105,707 | ₩104,154 | ₩105,694 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,564 | ₩106,711 | ₩105,345 | ₩105,586 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,336 | ₩107,260 | ₩106,216 | ₩106,738 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,497 | ₩107,113 | ₩106,269 | ₩106,390 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,024 | ₩108,037 | ₩107,113 | ₩107,649 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,729 | ₩107,930 | ₩107,006 | ₩107,448 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,729 | ₩108,050 | ₩107,100 | ₩107,126 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,506 | ₩108,653 | ₩107,582 | ₩108,278 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,238 | ₩108,532 | ₩107,890 | ₩108,224 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,555 | ₩107,997 | ₩107,461 | ₩107,943 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,564 | ₩106,885 | ₩106,443 | ₩106,685 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,252 | ₩105,975 | ₩105,212 | ₩105,801 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,868 | ₩105,868 | ₩104,488 | ₩105,185 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,774 | ₩106,015 | ₩105,546 | ₩105,747 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,118 | ₩105,894 | ₩105,118 | ₩105,747 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,886 | ₩104,863 | ₩103,685 | ₩104,662 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,051 | ₩105,345 | ₩103,524 | ₩104,087 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,051 | ₩105,573 | ₩103,805 | ₩104,770 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,524 | ₩104,890 | ₩102,895 | ₩104,328 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,073 | ₩104,689 | ₩103,939 | ₩104,448 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,881 | ₩106,162 | ₩102,828 | ₩102,895 | -2.82% | 1945.6만 |
|---|