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 | ₩122,554 | ₩123,050 | ₩122,379 | ₩122,916 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,339 | ₩122,674 | ₩121,615 | ₩122,151 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,487 | ₩122,809 | ₩122,124 | ₩122,674 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,849 | ₩123,399 | ₩122,809 | ₩123,023 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,507 | ₩122,594 | ₩121,507 | ₩122,352 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,642 | ₩121,964 | ₩121,118 | ₩121,521 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,649 | ₩120,864 | ₩119,791 | ₩120,609 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,998 | ₩121,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,394 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩121,051 | ₩121,078 | ₩120,341 | ₩120,636 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,293 | ₩121,467 | ₩120,555 | ₩120,823 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,387 | ₩121,910 | ₩120,971 | ₩121,789 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,595 | ₩121,373 | ₩120,488 | ₩121,105 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩122,004 | ₩122,031 | ₩121,011 | ₩121,212 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,192 | ₩122,352 | ₩121,964 | ₩122,084 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,971 | ₩122,326 | ₩120,931 | ₩122,098 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,220 | ₩120,287 | ₩119,656 | ₩120,233 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,180 | ₩120,233 | ₩119,683 | ₩120,113 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,603 | ₩119,925 | ₩118,034 | ₩118,744 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,710 | ₩119,737 | ₩119,066 | ₩119,268 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,536 | ₩120,233 | ₩119,348 | ₩119,804 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,421 | ₩120,676 | ₩120,260 | ₩120,341 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,683 | ₩120,005 | ₩119,469 | ₩119,656 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,649 | ₩120,703 | ₩120,153 | ₩120,381 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,440 | ₩121,521 | ₩120,837 | ₩120,944 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,896 | ₩122,031 | ₩121,414 | ₩121,615 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,226 | ₩122,205 | ₩121,186 | ₩122,071 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,381 | ₩121,011 | ₩120,273 | ₩120,810 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,327 | ₩120,730 | ₩119,911 | ₩120,247 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,145 | ₩121,253 | ₩120,730 | ₩121,092 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,856 | ₩122,420 | ₩121,306 | ₩121,481 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,333 | ₩121,937 | ₩121,132 | ₩121,722 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,730 | ₩121,145 | ₩120,609 | ₩120,944 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,971 | ₩121,065 | ₩120,475 | ₩120,917 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,770 | ₩120,823 | ₩120,327 | ₩120,555 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,931 | ₩121,226 | ₩120,636 | ₩120,890 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,931 | ₩121,279 | ₩120,327 | ₩120,421 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,628 | ₩121,964 | ₩121,279 | ₩121,440 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,373 | ₩121,494 | ₩121,092 | ₩121,172 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,554 | ₩122,648 | ₩121,977 | ₩122,004 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,943 | ₩122,969 | ₩122,433 | ₩122,580 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,352 | ₩123,050 | ₩122,232 | ₩122,809 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,312 | ₩122,339 | ₩121,789 | ₩121,977 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,285 | ₩122,299 | ₩121,467 | ₩121,642 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,977 | ₩122,366 | ₩121,870 | ₩122,057 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,709 | ₩122,192 | ₩121,507 | ₩122,071 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,588 | ₩121,856 | ₩121,172 | ₩121,347 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,487 | ₩122,648 | ₩121,507 | ₩121,534 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩120,072 | ₩122,111 | ₩120,072 | ₩121,776 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,302 | ₩119,764 | ₩118,262 | ₩119,630 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,577 | ₩118,221 | ₩116,464 | ₩117,899 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,196 | ₩117,215 | ₩115,981 | ₩117,108 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,813 | ₩117,242 | ₩115,096 | ₩115,257 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,692 | ₩117,269 | ₩116,196 | ₩116,947 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,604 | ₩117,698 | ₩116,183 | ₩116,679 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,572 | ₩117,417 | ₩116,397 | ₩116,639 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,706 | ₩117,242 | ₩116,075 | ₩116,572 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,886 | ₩118,409 | ₩117,846 | ₩117,993 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,819 | ₩118,248 | ₩117,497 | ₩118,141 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,940 | ₩118,208 | ₩117,068 | ₩117,175 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,148 | ₩117,980 | ₩116,947 | ₩117,336 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,838 | ₩119,120 | ₩118,074 | ₩118,530 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩119,053 | ₩119,281 | ₩118,449 | ₩119,160 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,557 | ₩118,932 | ₩118,208 | ₩118,704 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,798 | ₩119,026 | ₩118,087 | ₩118,275 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,704 | ₩119,254 | ₩118,114 | ₩119,174 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,966 | ₩118,718 | ₩117,712 | ₩118,664 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,323 | ₩117,806 | ₩116,746 | ₩117,658 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,436 | ₩118,557 | ₩117,658 | ₩118,034 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,141 | ₩118,785 | ₩118,007 | ₩118,610 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,993 | ₩118,597 | ₩116,826 | ₩117,591 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,604 | ₩118,315 | ₩117,202 | ₩117,725 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩117,014 | ₩118,087 | ₩116,960 | ₩117,873 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,276 | ₩117,068 | ₩115,566 | ₩116,934 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩115,069 | ₩116,263 | ₩114,761 | ₩115,029 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,639 | ₩116,706 | ₩115,190 | ₩115,767 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩116,048 | ₩116,813 | ₩115,378 | ₩115,700 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,807 | ₩116,746 | ₩115,592 | ₩115,820 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩118,020 | ₩118,409 | ₩117,309 | ₩117,510 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩118,034 | ₩118,114 | ₩117,443 | ₩117,886 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,288 | ₩118,449 | ₩116,411 | ₩116,692 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,838 | ₩118,946 | ₩118,087 | ₩118,154 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,369 | ₩119,147 | ₩118,369 | ₩118,825 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,612 | ₩117,215 | ₩115,753 | ₩116,773 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩115,083 | ₩116,840 | ₩114,385 | ₩116,478 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,807 | ₩116,572 | ₩114,519 | ₩114,546 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,430 | ₩117,926 | ₩114,090 | ₩116,370 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,376 | ₩117,685 | ₩116,545 | ₩116,719 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,785 | ₩118,852 | ₩116,142 | ₩116,437 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,744 | ₩119,737 | ₩118,651 | ₩119,522 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,710 | ₩119,804 | ₩118,986 | ₩119,120 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,536 | ₩120,072 | ₩119,496 | ₩119,911 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,281 | ₩120,045 | ₩119,174 | ₩119,764 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,335 | ₩119,697 | ₩119,160 | ₩119,442 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,463 | ₩119,241 | ₩118,302 | ₩119,160 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,543 | ₩118,637 | ₩118,141 | ₩118,503 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,409 | ₩118,758 | ₩118,168 | ₩118,490 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,846 | ₩118,248 | ₩117,564 | ₩117,698 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,625 | ₩117,591 | ₩116,397 | ₩117,256 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,156 | ₩117,121 | ₩115,874 | ₩117,041 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩116,008 | ₩116,464 | ₩115,498 | ₩115,820 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,813 | ₩117,054 | ₩115,794 | ₩116,612 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,121 | ₩117,390 | ₩116,518 | ₩116,679 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,403 | ₩118,342 | ₩117,403 | ₩118,101 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,598 | ₩117,443 | ₩116,129 | ₩117,189 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,317 | ₩116,652 | ₩115,539 | ₩116,558 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,290 | ₩116,960 | ₩116,263 | ₩116,719 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩116,048 | ₩116,518 | ₩115,981 | ₩116,451 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩116,062 | ₩116,223 | ₩115,217 | ₩115,485 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,949 | ₩115,981 | ₩114,922 | ₩115,847 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,943 | ₩114,466 | ₩113,902 | ₩114,264 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,674 | ₩114,010 | ₩112,896 | ₩113,379 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,889 | ₩114,439 | ₩113,755 | ₩113,782 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,802 | ₩113,621 | ₩112,172 | ₩113,419 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,253 | ₩112,440 | ₩111,837 | ₩112,346 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,373 | ₩112,548 | ₩111,984 | ₩112,346 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,588 | ₩112,963 | ₩112,454 | ₩112,896 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,212 | ₩112,802 | ₩111,944 | ₩112,709 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩112,011 | ₩112,467 | ₩110,884 | ₩111,837 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,944 | ₩112,333 | ₩111,823 | ₩112,293 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,118 | ₩112,293 | ₩110,925 | ₩111,153 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,890 | ₩112,078 | ₩111,475 | ₩111,890 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,475 | ₩112,467 | ₩111,434 | ₩112,105 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,683 | ₩110,952 | ₩110,267 | ₩110,764 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,744 | ₩110,563 | ₩109,610 | ₩110,495 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,564 | ₩109,650 | ₩108,564 | ₩109,637 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,941 | ₩108,336 | ₩106,834 | ₩108,296 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,558 | ₩107,679 | ₩107,102 | ₩107,250 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,525 | ₩107,531 | ₩106,378 | ₩107,330 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,780 | ₩106,887 | ₩106,016 | ₩106,700 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,641 | ₩104,124 | ₩102,783 | ₩104,071 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,534 | ₩104,124 | ₩103,494 | ₩104,030 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩102,045 | ₩103,856 | ₩101,844 | ₩103,534 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,226 | ₩103,963 | ₩103,092 | ₩103,440 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,878 | ₩102,850 | ₩100,731 | ₩102,662 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩101,039 | ₩101,080 | ₩99,336 | ₩99,765 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,428 | ₩101,442 | ₩99,953 | ₩100,114 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,917 | ₩103,373 | ₩101,804 | ₩101,831 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,963 | ₩104,326 | ₩103,293 | ₩103,682 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,810 | ₩103,722 | ₩102,609 | ₩103,105 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,883 | ₩104,594 | ₩103,226 | ₩103,454 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,641 | ₩103,655 | ₩101,790 | ₩102,381 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,413 | ₩104,352 | ₩103,159 | ₩103,870 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,224 | ₩105,425 | ₩104,111 | ₩104,165 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,855 | ₩106,190 | ₩105,506 | ₩105,600 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,224 | ₩105,788 | ₩105,036 | ₩105,318 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,358 | ₩105,855 | ₩104,124 | ₩104,272 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,922 | ₩106,002 | ₩105,103 | ₩105,130 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,941 | ₩107,330 | ₩106,270 | ₩106,753 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,968 | ₩107,853 | ₩106,498 | ₩106,861 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,171 | ₩107,303 | ₩104,554 | ₩107,048 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,284 | ₩106,713 | ₩105,707 | ₩106,136 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,652 | ₩108,202 | ₩106,633 | ₩107,531 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,585 | ₩108,443 | ₩107,263 | ₩108,135 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,539 | ₩107,732 | ₩105,694 | ₩107,370 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,115 | ₩108,685 | ₩107,022 | ₩108,336 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,799 | ₩108,403 | ₩107,585 | ₩108,323 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,422 | ₩109,422 | ₩108,014 | ₩108,819 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,926 | ₩109,476 | ₩108,926 | ₩109,396 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,625 | ₩108,644 | ₩107,330 | ₩108,497 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,551 | ₩108,886 | ₩107,384 | ₩107,692 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,679 | ₩108,899 | ₩107,612 | ₩108,792 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,934 | ₩108,296 | ₩107,571 | ₩108,041 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,960 | ₩108,765 | ₩107,773 | ₩108,309 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,343 | ₩108,095 | ₩106,659 | ₩107,746 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,585 | ₩108,309 | ₩106,941 | ₩107,571 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,583 | ₩109,744 | ₩107,384 | ₩107,518 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,919 | ₩110,013 | ₩108,779 | ₩109,208 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,677 | ₩109,932 | ₩109,154 | ₩109,221 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,819 | ₩109,825 | ₩108,644 | ₩109,516 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,558 | ₩109,261 | ₩107,464 | ₩109,007 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,464 | ₩107,893 | ₩106,659 | ₩106,914 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,953 | ₩109,114 | ₩107,598 | ₩108,296 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,892 | ₩109,999 | ₩107,960 | ₩108,819 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,832 | ₩109,999 | ₩108,805 | ₩109,771 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,168 | ₩109,557 | ₩108,443 | ₩109,181 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,892 | ₩109,999 | ₩108,081 | ₩109,516 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩110,013 | ₩110,133 | ₩109,530 | ₩109,758 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,557 | ₩109,932 | ₩109,463 | ₩109,785 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,980 | ₩109,543 | ₩108,886 | ₩109,329 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,604 | ₩109,047 | ₩108,457 | ₩108,779 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,873 | ₩109,074 | ₩108,416 | ₩108,725 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,263 | ₩108,698 | ₩107,022 | ₩108,162 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,558 | ₩108,068 | ₩106,780 | ₩106,928 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,476 | ₩109,557 | ₩108,913 | ₩109,154 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,624 | ₩109,758 | ₩109,101 | ₩109,235 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩109,047 | ₩109,168 | ₩108,296 | ₩108,966 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,771 | ₩109,852 | ₩109,114 | ₩109,476 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,993 | ₩109,852 | ₩108,993 | ₩109,718 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,980 | ₩109,718 | ₩108,765 | ₩109,530 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,698 | ₩108,980 | ₩108,497 | ₩108,805 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,235 | ₩109,516 | ₩108,792 | ₩108,832 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,564 | ₩109,261 | ₩108,551 | ₩109,194 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,363 | ₩108,805 | ₩108,336 | ₩108,537 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,229 | ₩108,403 | ₩107,290 | ₩107,826 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,443 | ₩108,470 | ₩107,585 | ₩107,598 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,497 | ₩108,671 | ₩108,349 | ₩108,403 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,510 | ₩108,765 | ₩108,269 | ₩108,537 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,993 | ₩109,154 | ₩108,779 | ₩108,940 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,899 | ₩109,342 | ₩108,873 | ₩109,261 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,242 | ₩108,926 | ₩108,242 | ₩108,886 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,256 | ₩108,470 | ₩108,041 | ₩108,390 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩107,089 | ₩107,799 | ₩107,075 | ₩107,706 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,928 | ₩107,424 | ₩106,498 | ₩106,740 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,303 | ₩107,384 | ₩105,908 | ₩105,908 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,196 | ₩107,464 | ₩106,525 | ₩107,129 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,229 | ₩108,229 | ₩107,182 | ₩107,424 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,631 | ₩108,712 | ₩107,182 | ₩107,598 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,135 | ₩108,765 | ₩107,652 | ₩108,738 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,706 | ₩108,765 | ₩107,518 | ₩108,484 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,799 | ₩108,162 | ₩107,732 | ₩107,786 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,349 | ₩108,363 | ₩107,558 | ₩107,880 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,175 | ₩108,631 | ₩108,027 | ₩108,188 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,148 | ₩108,162 | ₩107,531 | ₩108,014 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,397 | ₩108,081 | ₩107,263 | ₩107,920 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,598 | ₩107,907 | ₩107,196 | ₩107,545 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,129 | ₩107,786 | ₩107,115 | ₩107,343 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,464 | ₩107,880 | ₩107,397 | ₩107,826 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,928 | ₩107,571 | ₩106,807 | ₩107,250 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,519 | ₩106,713 | ₩104,862 | ₩106,525 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,567 | ₩105,734 | ₩104,406 | ₩105,613 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,360 | ₩104,849 | ₩102,703 | ₩103,990 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,190 | ₩106,606 | ₩102,864 | ₩102,971 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,272 | ₩105,305 | ₩103,950 | ₩104,567 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,473 | ₩104,943 | ₩103,494 | ₩104,191 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,680 | ₩106,297 | ₩104,500 | ₩105,050 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,996 | ₩106,606 | ₩104,661 | ₩106,029 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,384 | ₩107,437 | ₩105,814 | ₩106,042 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩108,068 | ₩108,081 | ₩107,464 | ₩107,813 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,303 | ₩107,867 | ₩107,102 | ₩107,746 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,861 | ₩107,639 | ₩106,525 | ₩107,518 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,385 | ₩105,881 | ₩104,326 | ₩105,868 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,740 | ₩106,887 | ₩105,519 | ₩105,761 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,512 | ₩107,437 | ₩106,391 | ₩106,914 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,673 | ₩107,290 | ₩106,445 | ₩106,565 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,202 | ₩108,215 | ₩107,290 | ₩107,826 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,907 | ₩108,108 | ₩107,182 | ₩107,625 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,907 | ₩108,229 | ₩107,276 | ₩107,303 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,685 | ₩108,832 | ₩107,759 | ₩108,457 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,416 | ₩108,712 | ₩108,068 | ₩108,403 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,732 | ₩108,175 | ₩107,639 | ₩108,121 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,740 | ₩107,062 | ₩106,619 | ₩106,861 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,425 | ₩106,150 | ₩105,385 | ₩105,975 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩106,042 | ₩106,042 | ₩104,661 | ₩105,358 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,948 | ₩106,190 | ₩105,720 | ₩105,922 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,291 | ₩106,069 | ₩105,291 | ₩105,922 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩104,057 | ₩105,036 | ₩103,856 | ₩104,835 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,224 | ₩105,519 | ₩103,695 | ₩104,258 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,224 | ₩105,747 | ₩103,977 | ₩104,943 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,695 | ₩105,063 | ₩103,065 | ₩104,500 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,245 | ₩104,862 | ₩104,111 | ₩104,621 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩106,056 | ₩106,337 | ₩102,998 | ₩103,065 | -2.82% | 1945.6만 |
|---|