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 | ₩122,233 | ₩122,728 | ₩122,059 | ₩122,594 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,019 | ₩122,353 | ₩121,297 | ₩121,832 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,166 | ₩122,487 | ₩121,805 | ₩122,353 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,527 | ₩123,076 | ₩122,487 | ₩122,701 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,189 | ₩122,273 | ₩121,189 | ₩122,032 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,323 | ₩121,644 | ₩120,802 | ₩121,203 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,333 | ₩120,547 | ₩119,477 | ₩120,293 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,681 | ₩121,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,079 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,735 | ₩120,761 | ₩120,026 | ₩120,320 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩120,975 | ₩121,149 | ₩120,240 | ₩120,507 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,069 | ₩121,591 | ₩120,654 | ₩121,470 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,280 | ₩121,056 | ₩120,173 | ₩120,788 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,684 | ₩121,711 | ₩120,695 | ₩120,895 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩121,872 | ₩122,032 | ₩121,644 | ₩121,765 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,654 | ₩122,006 | ₩120,614 | ₩121,778 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩119,905 | ₩119,972 | ₩119,343 | ₩119,919 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩119,865 | ₩119,919 | ₩119,370 | ₩119,798 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,290 | ₩119,611 | ₩117,725 | ₩118,434 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,397 | ₩119,424 | ₩118,755 | ₩118,955 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,223 | ₩119,919 | ₩119,036 | ₩119,491 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,106 | ₩120,360 | ₩119,945 | ₩120,026 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,370 | ₩119,691 | ₩119,156 | ₩119,343 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,333 | ₩120,387 | ₩119,838 | ₩120,066 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,123 | ₩121,203 | ₩120,521 | ₩120,628 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,577 | ₩121,711 | ₩121,096 | ₩121,297 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩120,909 | ₩121,885 | ₩120,868 | ₩121,751 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,066 | ₩120,695 | ₩119,959 | ₩120,494 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,012 | ₩120,414 | ₩119,598 | ₩119,932 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩120,828 | ₩120,935 | ₩120,414 | ₩120,775 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,537 | ₩122,099 | ₩120,989 | ₩121,163 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,016 | ₩121,618 | ₩120,815 | ₩121,404 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,414 | ₩120,828 | ₩120,293 | ₩120,628 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,654 | ₩120,748 | ₩120,159 | ₩120,601 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,454 | ₩120,507 | ₩120,012 | ₩120,240 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,614 | ₩120,909 | ₩120,320 | ₩120,574 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,614 | ₩120,962 | ₩120,012 | ₩120,106 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,310 | ₩121,644 | ₩120,962 | ₩121,123 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,056 | ₩121,176 | ₩120,775 | ₩120,855 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,233 | ₩122,327 | ₩121,658 | ₩121,684 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,621 | ₩122,648 | ₩122,113 | ₩122,260 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,032 | ₩122,728 | ₩121,912 | ₩122,487 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩121,992 | ₩122,019 | ₩121,470 | ₩121,658 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩121,965 | ₩121,979 | ₩121,149 | ₩121,323 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,658 | ₩122,046 | ₩121,551 | ₩121,738 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,390 | ₩121,872 | ₩121,189 | ₩121,751 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,270 | ₩121,537 | ₩120,855 | ₩121,029 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,166 | ₩122,327 | ₩121,189 | ₩121,216 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,758 | ₩121,791 | ₩119,758 | ₩121,457 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩117,992 | ₩119,450 | ₩117,952 | ₩119,317 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,270 | ₩117,912 | ₩116,159 | ₩117,591 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩115,892 | ₩116,909 | ₩115,678 | ₩116,802 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,507 | ₩116,935 | ₩114,795 | ₩114,955 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,387 | ₩116,962 | ₩115,892 | ₩116,641 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,297 | ₩117,390 | ₩115,879 | ₩116,373 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,266 | ₩117,109 | ₩116,093 | ₩116,333 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,400 | ₩116,935 | ₩115,771 | ₩116,266 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,577 | ₩118,099 | ₩117,537 | ₩117,685 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,511 | ₩117,939 | ₩117,190 | ₩117,832 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,631 | ₩117,899 | ₩116,761 | ₩116,868 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩116,842 | ₩117,671 | ₩116,641 | ₩117,029 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,527 | ₩118,808 | ₩117,765 | ₩118,220 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,741 | ₩118,969 | ₩118,139 | ₩118,848 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,246 | ₩118,621 | ₩117,899 | ₩118,394 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,487 | ₩118,715 | ₩117,778 | ₩117,965 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,394 | ₩118,942 | ₩117,805 | ₩118,862 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,658 | ₩118,407 | ₩117,404 | ₩118,353 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,016 | ₩117,497 | ₩116,440 | ₩117,350 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,126 | ₩118,246 | ₩117,350 | ₩117,725 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩117,832 | ₩118,474 | ₩117,698 | ₩118,300 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,685 | ₩118,287 | ₩116,521 | ₩117,283 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,297 | ₩118,006 | ₩116,895 | ₩117,417 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,708 | ₩117,778 | ₩116,654 | ₩117,564 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩115,972 | ₩116,761 | ₩115,263 | ₩116,628 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,768 | ₩115,959 | ₩114,460 | ₩114,728 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,333 | ₩116,400 | ₩114,889 | ₩115,464 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,745 | ₩116,507 | ₩115,076 | ₩115,397 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,504 | ₩116,440 | ₩115,290 | ₩115,517 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,711 | ₩118,099 | ₩117,002 | ₩117,203 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,725 | ₩117,805 | ₩117,136 | ₩117,577 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩117,979 | ₩118,139 | ₩116,106 | ₩116,387 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,527 | ₩118,634 | ₩117,778 | ₩117,845 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,059 | ₩118,835 | ₩118,059 | ₩118,514 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,307 | ₩116,909 | ₩115,450 | ₩116,467 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,782 | ₩116,534 | ₩114,086 | ₩116,173 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,504 | ₩116,266 | ₩114,220 | ₩114,246 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,123 | ₩117,618 | ₩113,792 | ₩116,066 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,069 | ₩117,377 | ₩116,240 | ₩116,414 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,474 | ₩118,541 | ₩115,838 | ₩116,133 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,434 | ₩119,424 | ₩118,340 | ₩119,210 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,397 | ₩119,491 | ₩118,674 | ₩118,808 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,223 | ₩119,758 | ₩119,183 | ₩119,598 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩118,969 | ₩119,731 | ₩118,862 | ₩119,450 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,022 | ₩119,383 | ₩118,848 | ₩119,129 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,153 | ₩118,929 | ₩117,992 | ₩118,848 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,233 | ₩118,327 | ₩117,832 | ₩118,193 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,099 | ₩118,447 | ₩117,858 | ₩118,179 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,537 | ₩117,939 | ₩117,256 | ₩117,390 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,320 | ₩117,283 | ₩116,093 | ₩116,949 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩115,852 | ₩116,815 | ₩115,571 | ₩116,735 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,705 | ₩116,159 | ₩115,196 | ₩115,517 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,507 | ₩116,748 | ₩115,491 | ₩116,307 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩116,815 | ₩117,083 | ₩116,213 | ₩116,373 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,096 | ₩118,032 | ₩117,096 | ₩117,792 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,293 | ₩117,136 | ₩115,825 | ₩116,882 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,012 | ₩116,347 | ₩115,236 | ₩116,253 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩115,986 | ₩116,654 | ₩115,959 | ₩116,414 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,745 | ₩116,213 | ₩115,678 | ₩116,146 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,758 | ₩115,919 | ₩114,915 | ₩115,183 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,648 | ₩115,678 | ₩114,621 | ₩115,544 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,644 | ₩114,166 | ₩113,604 | ₩113,965 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,377 | ₩113,711 | ₩112,601 | ₩113,083 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,591 | ₩114,139 | ₩113,457 | ₩113,484 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,507 | ₩113,323 | ₩111,879 | ₩113,123 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩111,959 | ₩112,146 | ₩111,544 | ₩112,052 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,079 | ₩112,253 | ₩111,691 | ₩112,052 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,293 | ₩112,668 | ₩112,159 | ₩112,601 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩111,919 | ₩112,507 | ₩111,651 | ₩112,414 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,718 | ₩112,173 | ₩110,594 | ₩111,544 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,651 | ₩112,039 | ₩111,531 | ₩111,999 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩111,825 | ₩111,999 | ₩110,634 | ₩110,862 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,598 | ₩111,785 | ₩111,183 | ₩111,598 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,183 | ₩112,173 | ₩111,143 | ₩111,812 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,394 | ₩110,661 | ₩109,979 | ₩110,474 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,457 | ₩110,273 | ₩109,323 | ₩110,206 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,280 | ₩109,364 | ₩108,280 | ₩109,350 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,661 | ₩108,052 | ₩106,554 | ₩108,012 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,277 | ₩107,397 | ₩106,822 | ₩106,969 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,246 | ₩107,250 | ₩106,099 | ₩107,049 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,501 | ₩106,608 | ₩105,738 | ₩106,420 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,370 | ₩103,852 | ₩102,514 | ₩103,798 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,263 | ₩103,852 | ₩103,223 | ₩103,758 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,778 | ₩103,584 | ₩101,578 | ₩103,263 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩102,956 | ₩103,691 | ₩102,822 | ₩103,170 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,614 | ₩102,581 | ₩100,467 | ₩102,394 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,775 | ₩100,815 | ₩99,076 | ₩99,504 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,163 | ₩101,176 | ₩99,691 | ₩99,852 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,648 | ₩103,103 | ₩101,538 | ₩101,564 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,691 | ₩104,053 | ₩103,022 | ₩103,410 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,541 | ₩103,451 | ₩102,340 | ₩102,835 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,611 | ₩104,320 | ₩102,956 | ₩103,183 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,370 | ₩103,384 | ₩101,524 | ₩102,113 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,143 | ₩104,079 | ₩102,889 | ₩103,598 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩104,949 | ₩105,150 | ₩103,838 | ₩103,892 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,578 | ₩105,912 | ₩105,230 | ₩105,323 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩104,949 | ₩105,511 | ₩104,762 | ₩105,042 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,083 | ₩105,578 | ₩103,852 | ₩103,999 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,644 | ₩105,725 | ₩104,828 | ₩104,855 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,661 | ₩107,049 | ₩105,992 | ₩106,474 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,688 | ₩107,571 | ₩106,220 | ₩106,581 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩104,895 | ₩107,022 | ₩104,280 | ₩106,768 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,006 | ₩106,434 | ₩105,430 | ₩105,859 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,370 | ₩107,919 | ₩106,354 | ₩107,250 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,303 | ₩108,160 | ₩106,982 | ₩107,852 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,260 | ₩107,450 | ₩105,417 | ₩107,089 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩106,835 | ₩108,400 | ₩106,741 | ₩108,052 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,517 | ₩108,119 | ₩107,303 | ₩108,039 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,136 | ₩109,136 | ₩107,731 | ₩108,534 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,641 | ₩109,190 | ₩108,641 | ₩109,109 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,343 | ₩108,360 | ₩107,049 | ₩108,213 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,267 | ₩108,601 | ₩107,103 | ₩107,410 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,397 | ₩108,614 | ₩107,330 | ₩108,507 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,651 | ₩108,012 | ₩107,290 | ₩107,758 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,678 | ₩108,481 | ₩107,491 | ₩108,026 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,063 | ₩107,812 | ₩106,380 | ₩107,464 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,303 | ₩108,026 | ₩106,661 | ₩107,290 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,297 | ₩109,457 | ₩107,103 | ₩107,236 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,631 | ₩109,725 | ₩108,494 | ₩108,922 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,390 | ₩109,644 | ₩108,869 | ₩108,935 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,534 | ₩109,537 | ₩108,360 | ₩109,230 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,277 | ₩108,976 | ₩107,183 | ₩108,721 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,183 | ₩107,611 | ₩106,380 | ₩106,634 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,668 | ₩108,828 | ₩107,317 | ₩108,012 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,604 | ₩109,711 | ₩107,678 | ₩108,534 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,547 | ₩109,711 | ₩108,521 | ₩109,484 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩108,882 | ₩109,270 | ₩108,160 | ₩108,895 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,604 | ₩109,711 | ₩107,798 | ₩109,230 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,725 | ₩109,845 | ₩109,243 | ₩109,471 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,270 | ₩109,644 | ₩109,176 | ₩109,497 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,695 | ₩109,256 | ₩108,601 | ₩109,042 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,320 | ₩108,762 | ₩108,173 | ₩108,494 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,588 | ₩108,788 | ₩108,133 | ₩108,440 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩106,982 | ₩108,414 | ₩106,741 | ₩107,879 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,277 | ₩107,785 | ₩106,501 | ₩106,648 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,190 | ₩109,270 | ₩108,628 | ₩108,869 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,337 | ₩109,471 | ₩108,815 | ₩108,949 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,762 | ₩108,882 | ₩108,012 | ₩108,681 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,484 | ₩109,564 | ₩108,828 | ₩109,190 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,708 | ₩109,564 | ₩108,708 | ₩109,430 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,695 | ₩109,430 | ₩108,481 | ₩109,243 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,414 | ₩108,695 | ₩108,213 | ₩108,521 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩108,949 | ₩109,230 | ₩108,507 | ₩108,547 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,280 | ₩108,976 | ₩108,267 | ₩108,909 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,079 | ₩108,521 | ₩108,052 | ₩108,253 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩107,945 | ₩108,119 | ₩107,009 | ₩107,544 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,160 | ₩108,186 | ₩107,303 | ₩107,317 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,213 | ₩108,387 | ₩108,066 | ₩108,119 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,226 | ₩108,481 | ₩107,986 | ₩108,253 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,708 | ₩108,869 | ₩108,494 | ₩108,654 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,614 | ₩109,056 | ₩108,588 | ₩108,976 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩107,959 | ₩108,641 | ₩107,959 | ₩108,601 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩107,972 | ₩108,186 | ₩107,758 | ₩108,106 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,808 | ₩107,517 | ₩106,795 | ₩107,424 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,648 | ₩107,143 | ₩106,220 | ₩106,461 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,022 | ₩107,103 | ₩105,631 | ₩105,631 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩106,915 | ₩107,183 | ₩106,246 | ₩106,848 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩107,945 | ₩107,945 | ₩106,902 | ₩107,143 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,347 | ₩108,427 | ₩106,902 | ₩107,317 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩107,852 | ₩108,481 | ₩107,370 | ₩108,454 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,424 | ₩108,481 | ₩107,236 | ₩108,200 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,517 | ₩107,879 | ₩107,450 | ₩107,504 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,066 | ₩108,079 | ₩107,277 | ₩107,598 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩107,892 | ₩108,347 | ₩107,745 | ₩107,905 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩107,865 | ₩107,879 | ₩107,250 | ₩107,731 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,116 | ₩107,798 | ₩106,982 | ₩107,638 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,317 | ₩107,624 | ₩106,915 | ₩107,263 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩106,848 | ₩107,504 | ₩106,835 | ₩107,063 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,183 | ₩107,598 | ₩107,116 | ₩107,544 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,648 | ₩107,290 | ₩106,527 | ₩106,969 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,243 | ₩106,434 | ₩104,588 | ₩106,246 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,293 | ₩105,457 | ₩104,133 | ₩105,337 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,089 | ₩104,574 | ₩102,434 | ₩103,718 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩105,912 | ₩106,327 | ₩102,594 | ₩102,701 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩103,999 | ₩105,029 | ₩103,678 | ₩104,293 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,200 | ₩104,668 | ₩103,223 | ₩103,919 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,404 | ₩106,019 | ₩104,226 | ₩104,775 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,721 | ₩106,327 | ₩104,387 | ₩105,752 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,103 | ₩107,156 | ₩105,537 | ₩105,765 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,785 | ₩107,798 | ₩107,183 | ₩107,531 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,022 | ₩107,584 | ₩106,822 | ₩107,464 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,581 | ₩107,357 | ₩106,246 | ₩107,236 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,109 | ₩105,604 | ₩104,053 | ₩105,591 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,461 | ₩106,608 | ₩105,243 | ₩105,484 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,233 | ₩107,156 | ₩106,113 | ₩106,634 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,394 | ₩107,009 | ₩106,166 | ₩106,287 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩107,919 | ₩107,932 | ₩107,009 | ₩107,544 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,624 | ₩107,825 | ₩106,902 | ₩107,343 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,624 | ₩107,945 | ₩106,996 | ₩107,022 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,400 | ₩108,547 | ₩107,477 | ₩108,173 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,133 | ₩108,427 | ₩107,785 | ₩108,119 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,450 | ₩107,892 | ₩107,357 | ₩107,838 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,461 | ₩106,782 | ₩106,340 | ₩106,581 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,150 | ₩105,872 | ₩105,109 | ₩105,698 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,765 | ₩105,765 | ₩104,387 | ₩105,083 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,671 | ₩105,912 | ₩105,444 | ₩105,644 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,016 | ₩105,792 | ₩105,016 | ₩105,644 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,785 | ₩104,762 | ₩103,584 | ₩104,561 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩104,949 | ₩105,243 | ₩103,424 | ₩103,986 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩104,949 | ₩105,471 | ₩103,705 | ₩104,668 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,424 | ₩104,788 | ₩102,795 | ₩104,226 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩103,972 | ₩104,588 | ₩103,838 | ₩104,347 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,778 | ₩106,059 | ₩102,728 | ₩102,795 | -2.82% | 1945.6만 |
|---|