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 | ₩122,578 | ₩123,075 | ₩122,404 | ₩122,941 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,364 | ₩122,699 | ₩121,639 | ₩122,176 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,511 | ₩122,833 | ₩122,149 | ₩122,699 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,873 | ₩123,424 | ₩122,833 | ₩123,048 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,532 | ₩122,619 | ₩121,532 | ₩122,377 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,666 | ₩121,988 | ₩121,143 | ₩121,545 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,673 | ₩120,888 | ₩119,815 | ₩120,633 | -0.03% | 894.5만 |
| 2026.09.30 | ₩121,022 | ₩121,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,418 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩121,076 | ₩121,103 | ₩120,365 | ₩120,660 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,317 | ₩121,492 | ₩120,579 | ₩120,848 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,411 | ₩121,934 | ₩120,995 | ₩121,814 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,620 | ₩121,398 | ₩120,512 | ₩121,129 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩122,028 | ₩122,055 | ₩121,036 | ₩121,237 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,216 | ₩122,377 | ₩121,988 | ₩122,109 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,995 | ₩122,350 | ₩120,955 | ₩122,122 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,244 | ₩120,311 | ₩119,681 | ₩120,257 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,204 | ₩120,257 | ₩119,707 | ₩120,137 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,627 | ₩119,949 | ₩118,057 | ₩118,768 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,734 | ₩119,761 | ₩119,090 | ₩119,292 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,560 | ₩120,257 | ₩119,372 | ₩119,828 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,445 | ₩120,700 | ₩120,284 | ₩120,365 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,707 | ₩120,029 | ₩119,493 | ₩119,681 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,673 | ₩120,727 | ₩120,177 | ₩120,405 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,465 | ₩121,545 | ₩120,861 | ₩120,968 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,921 | ₩122,055 | ₩121,438 | ₩121,639 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,250 | ₩122,230 | ₩121,210 | ₩122,095 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,405 | ₩121,036 | ₩120,298 | ₩120,834 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,351 | ₩120,754 | ₩119,935 | ₩120,271 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,170 | ₩121,277 | ₩120,754 | ₩121,116 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,881 | ₩122,444 | ₩121,331 | ₩121,505 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,358 | ₩121,961 | ₩121,156 | ₩121,747 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,754 | ₩121,170 | ₩120,633 | ₩120,968 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,995 | ₩121,089 | ₩120,499 | ₩120,942 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,794 | ₩120,848 | ₩120,351 | ₩120,579 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,955 | ₩121,250 | ₩120,660 | ₩120,915 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,955 | ₩121,304 | ₩120,351 | ₩120,445 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,653 | ₩121,988 | ₩121,304 | ₩121,465 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,398 | ₩121,519 | ₩121,116 | ₩121,197 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,578 | ₩122,672 | ₩122,001 | ₩122,028 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,967 | ₩122,994 | ₩122,458 | ₩122,605 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,377 | ₩123,075 | ₩122,256 | ₩122,833 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,337 | ₩122,364 | ₩121,814 | ₩122,001 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,310 | ₩122,323 | ₩121,492 | ₩121,666 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩122,001 | ₩122,391 | ₩121,894 | ₩122,082 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,733 | ₩122,216 | ₩121,532 | ₩122,095 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,612 | ₩121,881 | ₩121,197 | ₩121,371 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,511 | ₩122,672 | ₩121,532 | ₩121,559 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩120,096 | ₩122,136 | ₩120,096 | ₩121,800 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,326 | ₩119,788 | ₩118,285 | ₩119,654 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,601 | ₩118,245 | ₩116,488 | ₩117,923 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,219 | ₩117,239 | ₩116,005 | ₩117,132 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,836 | ₩117,266 | ₩115,119 | ₩115,280 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,716 | ₩117,293 | ₩116,219 | ₩116,971 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,628 | ₩117,722 | ₩116,206 | ₩116,702 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,595 | ₩117,440 | ₩116,421 | ₩116,662 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,729 | ₩117,266 | ₩116,099 | ₩116,595 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,910 | ₩118,433 | ₩117,869 | ₩118,017 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,843 | ₩118,272 | ₩117,521 | ₩118,165 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,963 | ₩118,232 | ₩117,091 | ₩117,199 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,172 | ₩118,004 | ₩116,971 | ₩117,360 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,862 | ₩119,144 | ₩118,098 | ₩118,554 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩119,077 | ₩119,305 | ₩118,473 | ₩119,184 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,580 | ₩118,956 | ₩118,232 | ₩118,728 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,822 | ₩119,050 | ₩118,111 | ₩118,299 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,728 | ₩119,278 | ₩118,138 | ₩119,198 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,990 | ₩118,741 | ₩117,735 | ₩118,688 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,346 | ₩117,829 | ₩116,769 | ₩117,682 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,460 | ₩118,580 | ₩117,682 | ₩118,057 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,165 | ₩118,809 | ₩118,030 | ₩118,634 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩118,017 | ₩118,621 | ₩116,850 | ₩117,615 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,628 | ₩118,339 | ₩117,226 | ₩117,749 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩117,038 | ₩118,111 | ₩116,984 | ₩117,896 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,300 | ₩117,091 | ₩115,589 | ₩116,957 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩115,092 | ₩116,286 | ₩114,784 | ₩115,052 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,662 | ₩116,729 | ₩115,213 | ₩115,790 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩116,072 | ₩116,836 | ₩115,401 | ₩115,723 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,830 | ₩116,769 | ₩115,616 | ₩115,844 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩118,044 | ₩118,433 | ₩117,333 | ₩117,534 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩118,057 | ₩118,138 | ₩117,467 | ₩117,910 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,312 | ₩118,473 | ₩116,434 | ₩116,716 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,862 | ₩118,970 | ₩118,111 | ₩118,178 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,393 | ₩119,171 | ₩118,393 | ₩118,849 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,635 | ₩117,239 | ₩115,777 | ₩116,796 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩115,106 | ₩116,863 | ₩114,408 | ₩116,501 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,830 | ₩116,595 | ₩114,542 | ₩114,569 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,454 | ₩117,950 | ₩114,113 | ₩116,394 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,400 | ₩117,708 | ₩116,568 | ₩116,743 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,809 | ₩118,876 | ₩116,166 | ₩116,461 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,768 | ₩119,761 | ₩118,674 | ₩119,546 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,734 | ₩119,828 | ₩119,010 | ₩119,144 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,560 | ₩120,096 | ₩119,520 | ₩119,935 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,305 | ₩120,070 | ₩119,198 | ₩119,788 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,359 | ₩119,721 | ₩119,184 | ₩119,466 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,487 | ₩119,265 | ₩118,326 | ₩119,184 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,567 | ₩118,661 | ₩118,165 | ₩118,527 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,433 | ₩118,782 | ₩118,191 | ₩118,513 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,869 | ₩118,272 | ₩117,588 | ₩117,722 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,649 | ₩117,615 | ₩116,421 | ₩117,279 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,179 | ₩117,145 | ₩115,897 | ₩117,065 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩116,032 | ₩116,488 | ₩115,522 | ₩115,844 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,836 | ₩117,078 | ₩115,817 | ₩116,635 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,145 | ₩117,413 | ₩116,541 | ₩116,702 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,427 | ₩118,366 | ₩117,427 | ₩118,124 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,622 | ₩117,467 | ₩116,152 | ₩117,212 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,340 | ₩116,675 | ₩115,562 | ₩116,582 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,313 | ₩116,984 | ₩116,286 | ₩116,743 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩116,072 | ₩116,541 | ₩116,005 | ₩116,474 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩116,085 | ₩116,246 | ₩115,240 | ₩115,508 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,972 | ₩116,005 | ₩114,945 | ₩115,871 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,966 | ₩114,489 | ₩113,925 | ₩114,287 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,697 | ₩114,033 | ₩112,919 | ₩113,402 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,912 | ₩114,462 | ₩113,778 | ₩113,805 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,825 | ₩113,644 | ₩112,195 | ₩113,442 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,275 | ₩112,463 | ₩111,859 | ₩112,369 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,396 | ₩112,570 | ₩112,007 | ₩112,369 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,611 | ₩112,986 | ₩112,476 | ₩112,919 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,235 | ₩112,825 | ₩111,967 | ₩112,731 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩112,034 | ₩112,490 | ₩110,907 | ₩111,859 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,967 | ₩112,356 | ₩111,846 | ₩112,315 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,141 | ₩112,315 | ₩110,947 | ₩111,175 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,913 | ₩112,101 | ₩111,497 | ₩111,913 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,497 | ₩112,490 | ₩111,457 | ₩112,128 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,706 | ₩110,974 | ₩110,290 | ₩110,786 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,766 | ₩110,585 | ₩109,632 | ₩110,518 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,586 | ₩109,673 | ₩108,586 | ₩109,659 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,963 | ₩108,358 | ₩106,855 | ₩108,318 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,580 | ₩107,700 | ₩107,124 | ₩107,271 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,547 | ₩107,553 | ₩106,399 | ₩107,352 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,802 | ₩106,909 | ₩106,037 | ₩106,721 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,662 | ₩104,145 | ₩102,804 | ₩104,092 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,555 | ₩104,145 | ₩103,515 | ₩104,051 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩102,066 | ₩103,877 | ₩101,865 | ₩103,555 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,246 | ₩103,984 | ₩103,112 | ₩103,461 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,899 | ₩102,871 | ₩100,751 | ₩102,683 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩101,060 | ₩101,100 | ₩99,356 | ₩99,785 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,449 | ₩101,462 | ₩99,973 | ₩100,134 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,938 | ₩103,394 | ₩101,824 | ₩101,851 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,984 | ₩104,347 | ₩103,314 | ₩103,703 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,831 | ₩103,743 | ₩102,629 | ₩103,126 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,904 | ₩104,615 | ₩103,246 | ₩103,475 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,662 | ₩103,676 | ₩101,811 | ₩102,401 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,434 | ₩104,373 | ₩103,179 | ₩103,890 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,245 | ₩105,447 | ₩104,132 | ₩104,186 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,876 | ₩106,211 | ₩105,527 | ₩105,621 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,245 | ₩105,809 | ₩105,058 | ₩105,339 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,380 | ₩105,876 | ₩104,145 | ₩104,293 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,943 | ₩106,023 | ₩105,125 | ₩105,151 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,963 | ₩107,352 | ₩106,292 | ₩106,775 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,989 | ₩107,875 | ₩106,520 | ₩106,882 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,192 | ₩107,325 | ₩104,575 | ₩107,070 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,305 | ₩106,735 | ₩105,728 | ₩106,158 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,674 | ₩108,224 | ₩106,654 | ₩107,553 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,607 | ₩108,465 | ₩107,285 | ₩108,157 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,560 | ₩107,754 | ₩105,715 | ₩107,392 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,137 | ₩108,707 | ₩107,043 | ₩108,358 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,821 | ₩108,425 | ₩107,607 | ₩108,344 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,444 | ₩109,444 | ₩108,036 | ₩108,841 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,948 | ₩109,498 | ₩108,948 | ₩109,418 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,647 | ₩108,666 | ₩107,352 | ₩108,519 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,572 | ₩108,908 | ₩107,405 | ₩107,714 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,700 | ₩108,921 | ₩107,633 | ₩108,814 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,955 | ₩108,318 | ₩107,593 | ₩108,063 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,982 | ₩108,787 | ₩107,794 | ₩108,331 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,365 | ₩108,116 | ₩106,681 | ₩107,768 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,607 | ₩108,331 | ₩106,963 | ₩107,593 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,605 | ₩109,766 | ₩107,405 | ₩107,539 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,941 | ₩110,035 | ₩108,801 | ₩109,230 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,699 | ₩109,954 | ₩109,176 | ₩109,243 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,841 | ₩109,847 | ₩108,666 | ₩109,538 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,580 | ₩109,283 | ₩107,486 | ₩109,029 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,486 | ₩107,915 | ₩106,681 | ₩106,936 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,975 | ₩109,136 | ₩107,620 | ₩108,318 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,914 | ₩110,021 | ₩107,982 | ₩108,841 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,854 | ₩110,021 | ₩108,827 | ₩109,793 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,190 | ₩109,579 | ₩108,465 | ₩109,203 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,914 | ₩110,021 | ₩108,103 | ₩109,538 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩110,035 | ₩110,155 | ₩109,552 | ₩109,780 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,579 | ₩109,954 | ₩109,485 | ₩109,807 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩109,002 | ₩109,565 | ₩108,908 | ₩109,351 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,626 | ₩109,069 | ₩108,479 | ₩108,801 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,894 | ₩109,096 | ₩108,438 | ₩108,747 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,285 | ₩108,720 | ₩107,043 | ₩108,183 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,580 | ₩108,089 | ₩106,802 | ₩106,949 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,498 | ₩109,579 | ₩108,935 | ₩109,176 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,646 | ₩109,780 | ₩109,122 | ₩109,257 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩109,069 | ₩109,190 | ₩108,318 | ₩108,988 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,793 | ₩109,874 | ₩109,136 | ₩109,498 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩109,015 | ₩109,874 | ₩109,015 | ₩109,740 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩109,002 | ₩109,740 | ₩108,787 | ₩109,552 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,720 | ₩109,002 | ₩108,519 | ₩108,827 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,257 | ₩109,538 | ₩108,814 | ₩108,854 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,586 | ₩109,283 | ₩108,572 | ₩109,216 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,385 | ₩108,827 | ₩108,358 | ₩108,559 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,250 | ₩108,425 | ₩107,311 | ₩107,848 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,465 | ₩108,492 | ₩107,607 | ₩107,620 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,519 | ₩108,693 | ₩108,371 | ₩108,425 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,532 | ₩108,787 | ₩108,291 | ₩108,559 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩109,015 | ₩109,176 | ₩108,801 | ₩108,962 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,921 | ₩109,364 | ₩108,894 | ₩109,283 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,264 | ₩108,948 | ₩108,264 | ₩108,908 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,277 | ₩108,492 | ₩108,063 | ₩108,411 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩107,110 | ₩107,821 | ₩107,097 | ₩107,727 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,949 | ₩107,446 | ₩106,520 | ₩106,761 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,325 | ₩107,405 | ₩105,930 | ₩105,930 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,217 | ₩107,486 | ₩106,547 | ₩107,150 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,250 | ₩108,250 | ₩107,204 | ₩107,446 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,653 | ₩108,733 | ₩107,204 | ₩107,620 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,157 | ₩108,787 | ₩107,674 | ₩108,760 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,727 | ₩108,787 | ₩107,539 | ₩108,505 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,821 | ₩108,183 | ₩107,754 | ₩107,808 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,371 | ₩108,385 | ₩107,580 | ₩107,902 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,197 | ₩108,653 | ₩108,049 | ₩108,210 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,170 | ₩108,183 | ₩107,553 | ₩108,036 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,419 | ₩108,103 | ₩107,285 | ₩107,942 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,620 | ₩107,928 | ₩107,217 | ₩107,566 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,150 | ₩107,808 | ₩107,137 | ₩107,365 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,486 | ₩107,902 | ₩107,419 | ₩107,848 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,949 | ₩107,593 | ₩106,828 | ₩107,271 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,541 | ₩106,735 | ₩104,883 | ₩106,547 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,588 | ₩105,755 | ₩104,427 | ₩105,634 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,381 | ₩104,870 | ₩102,723 | ₩104,011 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,211 | ₩106,627 | ₩102,884 | ₩102,992 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,293 | ₩105,326 | ₩103,971 | ₩104,588 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,494 | ₩104,964 | ₩103,515 | ₩104,212 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,702 | ₩106,319 | ₩104,521 | ₩105,071 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩105,017 | ₩106,627 | ₩104,682 | ₩106,050 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,405 | ₩107,459 | ₩105,836 | ₩106,064 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩108,089 | ₩108,103 | ₩107,486 | ₩107,835 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,325 | ₩107,888 | ₩107,124 | ₩107,768 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,882 | ₩107,660 | ₩106,547 | ₩107,539 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,406 | ₩105,903 | ₩104,347 | ₩105,889 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,761 | ₩106,909 | ₩105,541 | ₩105,782 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,533 | ₩107,459 | ₩106,413 | ₩106,936 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,694 | ₩107,311 | ₩106,466 | ₩106,587 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,224 | ₩108,237 | ₩107,311 | ₩107,848 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,928 | ₩108,130 | ₩107,204 | ₩107,647 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,928 | ₩108,250 | ₩107,298 | ₩107,325 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,707 | ₩108,854 | ₩107,781 | ₩108,479 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,438 | ₩108,733 | ₩108,089 | ₩108,425 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,754 | ₩108,197 | ₩107,660 | ₩108,143 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,761 | ₩107,083 | ₩106,641 | ₩106,882 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,447 | ₩106,171 | ₩105,406 | ₩105,997 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩106,064 | ₩106,064 | ₩104,682 | ₩105,380 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,970 | ₩106,211 | ₩105,742 | ₩105,943 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,312 | ₩106,091 | ₩105,312 | ₩105,943 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩104,078 | ₩105,058 | ₩103,877 | ₩104,856 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,245 | ₩105,541 | ₩103,716 | ₩104,279 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,245 | ₩105,769 | ₩103,998 | ₩104,964 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,716 | ₩105,084 | ₩103,085 | ₩104,521 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,266 | ₩104,883 | ₩104,132 | ₩104,642 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩106,077 | ₩106,359 | ₩103,018 | ₩103,085 | -2.82% | 1945.6만 |
|---|