티커911

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

State Street SPDR Portfolio S&P 500 ETF 과거 주가·일별 시세 (SPYM) · 티커911

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.

일간2026.02.20

+1.03%

시가: ₩107,381
고가: ₩108,598
저가: ₩107,314
종가: ₩108,491
거래량: 1351.4만

일간 종가

최근 1년

2025-10-102026-10-09

일간 가격

251개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩122,215	₩122,710	₩122,041	₩122,576	+0.30%	2865.2만
2026.10.08	₩122,001	₩122,335	₩121,278	₩121,813	-0.15%	2913.6만
2026.10.07	₩122,148	₩122,469	₩121,787	₩122,335	+0.15%	708.4만
2026.10.06	₩122,509	₩123,057	₩122,469	₩122,683	+0.14%	1374.7만
2026.10.05	₩121,171	₩122,255	₩121,171	₩122,014	+0.70%	906.1만
2026.10.02	₩121,305	₩121,626	₩120,783	₩121,185	-0.10%	986.6만
2026.10.01	₩120,315	₩120,529	₩119,459	₩120,275	-0.03%	894.5만
2026.09.30	₩120,663	₩121,118	₩119,994	₩120,061	-0.50%	1816.5만
2026.09.29	₩120,717	₩120,743	₩120,008	₩120,302	-0.34%	2273.3만
2026.09.28	₩120,957	₩121,131	₩120,222	₩120,489	-0.39%	1404.3만
2026.09.25	₩121,051	₩121,573	₩120,636	₩121,452	+0.33%	1211.5만
2026.09.24	₩120,262	₩121,038	₩120,155	₩120,770	+0.42%	873.3만
2026.09.23	₩121,666	₩121,693	₩120,676	₩120,877	-0.65%	896.5만
2026.09.22	₩121,854	₩122,014	₩121,626	₩121,747	-0.09%	1050.9만
2026.09.21	₩120,636	₩121,987	₩120,596	₩121,760	+0.93%	885만
2026.09.18	₩119,887	₩119,954	₩119,326	₩119,901	+0.01%	806.5만
2026.09.17	₩119,847	₩119,901	₩119,352	₩119,780	-0.06%	877.1만
2026.09.16	₩119,272	₩119,593	₩117,707	₩118,416	-0.72%	1308.3만
2026.09.15	₩119,379	₩119,406	₩118,737	₩118,938	-0.37%	838.4만
2026.09.14	₩119,205	₩119,901	₩119,018	₩119,473	+0.22%	1342.2만
2026.09.11	₩120,088	₩120,342	₩119,927	₩120,008	-0.07%	4343.2만
2026.09.10	₩119,352	₩119,673	₩119,138	₩119,326	-0.02%	1826.4만
2026.09.09	₩120,315	₩120,369	₩119,820	₩120,048	-0.22%	3015.4만
2026.09.08	₩121,104	₩121,185	₩120,503	₩120,610	-0.41%	2914.7만
2026.09.04	₩121,559	₩121,693	₩121,078	₩121,278	-0.23%	751.1만
2026.09.03	₩120,890	₩121,867	₩120,850	₩121,733	+0.70%	925.7만
2026.09.02	₩120,048	₩120,676	₩119,941	₩120,476	+0.36%	598.3만
2026.09.01	₩119,994	₩120,396	₩119,580	₩119,914	-0.07%	2553만
2026.08.31	₩120,810	₩120,917	₩120,396	₩120,757	-0.04%	2231.6만
2026.08.28	₩121,519	₩122,081	₩120,971	₩121,145	-0.31%	595.3만
2026.08.27	₩120,997	₩121,599	₩120,797	₩121,385	+0.32%	544.6만
2026.08.26	₩120,396	₩120,810	₩120,275	₩120,610	+0.18%	554.6만
2026.08.25	₩120,636	₩120,730	₩120,141	₩120,583	-0.04%	742.1만
2026.08.24	₩120,436	₩120,489	₩119,994	₩120,222	-0.18%	649만
2026.08.21	₩120,596	₩120,890	₩120,302	₩120,556	-0.03%	635.8만
2026.08.20	₩120,596	₩120,944	₩119,994	₩120,088	-0.42%	744.7만
2026.08.19	₩121,292	₩121,626	₩120,944	₩121,104	-0.15%	606.8만
2026.08.18	₩121,038	₩121,158	₩120,757	₩120,837	-0.17%	756.7만
2026.08.17	₩122,215	₩122,308	₩121,640	₩121,666	-0.45%	678만
2026.08.14	₩122,603	₩122,629	₩122,094	₩122,241	-0.29%	894.2만
2026.08.13	₩122,014	₩122,710	₩121,894	₩122,469	+0.37%	569.3만
2026.08.12	₩121,974	₩122,001	₩121,452	₩121,640	-0.27%	1000만
2026.08.11	₩121,947	₩121,961	₩121,131	₩121,305	-0.53%	943.3만
2026.08.10	₩121,640	₩122,027	₩121,533	₩121,720	+0.07%	1055.9만
2026.08.07	₩121,372	₩121,854	₩121,171	₩121,733	+0.30%	703.2만
2026.08.06	₩121,252	₩121,519	₩120,837	₩121,011	-0.20%	1160.9만
2026.08.05	₩122,148	₩122,308	₩121,171	₩121,198	-0.78%	1191만
2026.08.04	₩119,740	₩121,773	₩119,740	₩121,439	+1.42%	902.8만
2026.08.03	₩117,975	₩119,433	₩117,934	₩119,299	+1.12%	1067.7만
2026.07.31	₩117,252	₩117,894	₩116,142	₩117,573	+0.27%	986.5만
2026.07.30	₩115,875	₩116,891	₩115,661	₩116,784	+0.78%	1189.7만
2026.07.29	₩116,490	₩116,918	₩114,778	₩114,938	-1.33%	874.5만
2026.07.28	₩116,369	₩116,945	₩115,875	₩116,624	+0.22%	1070.5만
2026.07.27	₩117,279	₩117,373	₩115,861	₩116,356	-0.79%	631.9만
2026.07.24	₩116,249	₩117,092	₩116,075	₩116,316	+0.06%	1233.3만
2026.07.23	₩116,383	₩116,918	₩115,754	₩116,249	-0.11%	667.4만
2026.07.22	₩117,560	₩118,082	₩117,520	₩117,667	+0.09%	706.5만
2026.07.21	₩117,493	₩117,921	₩117,172	₩117,814	+0.27%	1155.3만
2026.07.20	₩117,613	₩117,881	₩116,744	₩116,851	-0.65%	790.7만
2026.07.17	₩116,824	₩117,654	₩116,624	₩117,012	+0.16%	1494.9만
2026.07.16	₩118,510	₩118,790	₩117,747	₩118,202	-0.26%	713.1만
2026.07.15	₩118,724	₩118,951	₩118,122	₩118,831	+0.09%	1448.2만
2026.07.14	₩118,229	₩118,603	₩117,881	₩118,376	+0.12%	692.1만
2026.07.13	₩118,469	₩118,697	₩117,761	₩117,948	-0.44%	850.1만
2026.07.10	₩118,376	₩118,924	₩117,787	₩118,844	+0.40%	1738.6만
2026.07.09	₩117,640	₩118,389	₩117,386	₩118,336	+0.59%	977.6만
2026.07.08	₩116,998	₩117,480	₩116,423	₩117,333	+0.29%	1523.1만
2026.07.07	₩118,108	₩118,229	₩117,333	₩117,707	-0.34%	1232.9만
2026.07.06	₩117,814	₩118,456	₩117,680	₩118,282	+0.40%	1830.9만
2026.07.02	₩117,667	₩118,269	₩116,503	₩117,266	-0.34%	1569.1만
2026.07.01	₩117,279	₩117,988	₩116,878	₩117,399	+0.10%	1242.7만
2026.06.30	₩116,690	₩117,761	₩116,637	₩117,547	+0.73%	1497.9만
2026.06.29	₩115,955	₩116,744	₩115,246	₩116,610	+0.57%	1206.2만
2026.06.26	₩114,751	₩115,941	₩114,443	₩114,711	-0.03%	798.8만
2026.06.25	₩116,316	₩116,383	₩114,871	₩115,447	-0.75%	821.9만
2026.06.24	₩115,727	₩116,490	₩115,059	₩115,380	-0.30%	1861.3만
2026.06.23	₩115,487	₩116,423	₩115,273	₩115,500	+0.01%	1576.7만
2026.06.22	₩117,694	₩118,082	₩116,985	₩117,185	-0.43%	774만
2026.06.18	₩117,707	₩117,787	₩117,119	₩117,560	-0.13%	999.2만
2026.06.17	₩117,961	₩118,122	₩116,089	₩116,369	-1.35%	1129만
2026.06.16	₩118,510	₩118,617	₩117,761	₩117,827	-0.58%	2963.2만
2026.06.15	₩118,041	₩118,817	₩118,041	₩118,496	+0.39%	2821.1만
2026.06.12	₩116,289	₩116,891	₩115,433	₩116,450	+0.14%	5304.2만
2026.06.11	₩114,764	₩116,517	₩114,069	₩116,155	+1.21%	3476.2만
2026.06.10	₩115,487	₩116,249	₩114,203	₩114,229	-1.09%	3054.9만
2026.06.09	₩117,105	₩117,600	₩113,775	₩116,048	-0.90%	2239.3만
2026.06.08	₩117,052	₩117,359	₩116,222	₩116,396	-0.56%	885.9만
2026.06.05	₩118,456	₩118,523	₩115,821	₩116,115	-1.98%	1162.7만
2026.06.04	₩118,416	₩119,406	₩118,322	₩119,192	+0.66%	833.2만
2026.06.03	₩119,379	₩119,473	₩118,657	₩118,790	-0.49%	912.2만
2026.06.02	₩119,205	₩119,740	₩119,165	₩119,580	+0.31%	687만
2026.06.01	₩118,951	₩119,713	₩118,844	₩119,433	+0.40%	1192.8만
2026.05.29	₩119,004	₩119,366	₩118,831	₩119,112	+0.09%	1135.2만
2026.05.28	₩118,135	₩118,911	₩117,975	₩118,831	+0.59%	2154만
2026.05.27	₩118,215	₩118,309	₩117,814	₩118,175	-0.03%	632.2만
2026.05.26	₩118,082	₩118,429	₩117,841	₩118,162	+0.07%	678.6만
2026.05.22	₩117,520	₩117,921	₩117,239	₩117,373	-0.13%	1117.8만
2026.05.21	₩116,303	₩117,266	₩116,075	₩116,931	+0.54%	1084.2만
2026.05.20	₩115,834	₩116,797	₩115,554	₩116,717	+0.76%	772.3만
2026.05.19	₩115,687	₩116,142	₩115,179	₩115,500	-0.16%	972만
2026.05.18	₩116,490	₩116,731	₩115,473	₩116,289	-0.17%	1056.2만
2026.05.15	₩116,797	₩117,065	₩116,196	₩116,356	-0.38%	787.7만
2026.05.14	₩117,078	₩118,015	₩117,078	₩117,774	+0.59%	535.4만
2026.05.13	₩116,276	₩117,119	₩115,808	₩116,864	+0.51%	577.4만
2026.05.12	₩115,995	₩116,329	₩115,219	₩116,236	+0.21%	705.2만
2026.05.11	₩115,968	₩116,637	₩115,941	₩116,396	+0.37%	653.9만
2026.05.08	₩115,727	₩116,196	₩115,661	₩116,129	+0.35%	814.6만
2026.05.07	₩115,741	₩115,901	₩114,898	₩115,166	-0.50%	938.1만
2026.05.06	₩114,631	₩115,661	₩114,604	₩115,527	+0.78%	736.5만
2026.05.05	₩113,627	₩114,149	₩113,587	₩113,948	+0.28%	652만
2026.05.04	₩113,360	₩113,694	₩112,584	₩113,066	-0.26%	756.8만
2026.05.01	₩113,574	₩114,122	₩113,440	₩113,467	-0.09%	806.4만
2026.04.30	₩112,490	₩113,306	₩111,862	₩113,106	+0.55%	823.4만
2026.04.29	₩111,942	₩112,129	₩111,527	₩112,036	+0.08%	688.7만
2026.04.28	₩112,062	₩112,236	₩111,675	₩112,036	-0.02%	597.9만
2026.04.27	₩112,276	₩112,651	₩112,143	₩112,584	+0.27%	671.9만
2026.04.24	₩111,902	₩112,490	₩111,634	₩112,397	+0.44%	785.2만
2026.04.23	₩111,701	₩112,156	₩110,578	₩111,527	-0.16%	1144.8만
2026.04.22	₩111,634	₩112,022	₩111,514	₩111,982	+0.31%	722.4만
2026.04.21	₩111,808	₩111,982	₩110,618	₩110,845	-0.86%	1118만
2026.04.20	₩111,581	₩111,768	₩111,166	₩111,581	0.00%	1076.9만
2026.04.17	₩111,166	₩112,156	₩111,126	₩111,795	+0.57%	1092.9만
2026.04.16	₩110,377	₩110,645	₩109,962	₩110,457	+0.07%	927.1만
2026.04.15	₩109,441	₩110,257	₩109,307	₩110,190	+0.68%	801.3만
2026.04.14	₩108,264	₩109,347	₩108,264	₩109,334	+0.99%	653.7만
2026.04.13	₩106,645	₩108,036	₩106,538	₩107,996	+1.27%	838.4만
2026.04.10	₩107,261	₩107,381	₩106,806	₩106,953	-0.29%	1051.6만
2026.04.09	₩106,231	₩107,234	₩106,083	₩107,033	+0.76%	1088.7만
2026.04.08	₩106,485	₩106,592	₩105,722	₩106,404	-0.08%	1551.5만
2026.04.07	₩103,355	₩103,836	₩102,499	₩103,783	+0.41%	2040.4만
2026.04.06	₩103,248	₩103,836	₩103,208	₩103,743	+0.48%	1508.6만
2026.04.02	₩101,763	₩103,569	₩101,562	₩103,248	+1.46%	2199.2만
2026.04.01	₩102,940	₩103,676	₩102,806	₩103,154	+0.21%	3110.4만
2026.03.31	₩100,599	₩102,566	₩100,452	₩102,378	+1.77%	3083.4만
2026.03.30	₩100,760	₩100,800	₩99,061	₩99,489	-1.26%	2469.1만
2026.03.27	₩101,148	₩101,161	₩99,676	₩99,837	-1.30%	3003.1만
2026.03.26	₩102,633	₩103,087	₩101,522	₩101,549	-1.06%	1090.8만
2026.03.25	₩103,676	₩104,037	₩103,007	₩103,395	-0.27%	2535.1만
2026.03.24	₩102,526	₩103,435	₩102,325	₩102,820	+0.29%	3156.1만
2026.03.23	₩103,596	₩104,304	₩102,940	₩103,168	-0.41%	3368.9만
2026.03.20	₩103,355	₩103,368	₩101,509	₩102,097	-1.22%	1909.3만
2026.03.19	₩103,127	₩104,064	₩102,873	₩103,582	+0.44%	1756.7만
2026.03.18	₩104,933	₩105,134	₩103,823	₩103,876	-1.01%	1337.2만
2026.03.17	₩105,562	₩105,896	₩105,214	₩105,308	-0.24%	3653.8만
2026.03.16	₩104,933	₩105,495	₩104,746	₩105,027	+0.09%	2326.2만
2026.03.13	₩105,067	₩105,562	₩103,836	₩103,983	-1.03%	7344.7만
2026.03.12	₩105,629	₩105,709	₩104,813	₩104,840	-0.75%	2484.7만
2026.03.11	₩106,645	₩107,033	₩105,976	₩106,458	-0.18%	1500.1만
2026.03.10	₩106,672	₩107,555	₩106,204	₩106,565	-0.10%	2197.3만
2026.03.09	₩104,880	₩107,006	₩104,264	₩106,752	+1.79%	2622만
2026.03.06	₩105,990	₩106,418	₩105,415	₩105,843	-0.14%	1656.6만
2026.03.05	₩107,354	₩107,903	₩106,338	₩107,234	-0.11%	1620.6만
2026.03.04	₩107,287	₩108,143	₩106,966	₩107,836	+0.51%	1226.4만
2026.03.03	₩106,244	₩107,434	₩105,401	₩107,073	+0.78%	2531.5만
2026.03.02	₩106,819	₩108,384	₩106,726	₩108,036	+1.14%	1780만
2026.02.27	₩107,501	₩108,103	₩107,287	₩108,023	+0.49%	1748.7만
2026.02.26	₩109,120	₩109,120	₩107,715	₩108,518	-0.55%	1673.3만
2026.02.25	₩108,625	₩109,173	₩108,625	₩109,093	+0.43%	1307.6만
2026.02.24	₩107,327	₩108,344	₩107,033	₩108,197	+0.81%	790.7만
2026.02.23	₩108,250	₩108,585	₩107,087	₩107,394	-0.79%	1668.7만
2026.02.20	₩107,381	₩108,598	₩107,314	₩108,491	+1.03%	1351.4만
2026.02.19	₩107,635	₩107,996	₩107,274	₩107,742	+0.10%	858만
2026.02.18	₩107,662	₩108,464	₩107,475	₩108,010	+0.32%	813.5만
2026.02.17	₩107,047	₩107,796	₩106,364	₩107,448	+0.37%	1155.1만
2026.02.13	₩107,287	₩108,010	₩106,645	₩107,274	-0.01%	1164만
2026.02.12	₩109,280	₩109,441	₩107,087	₩107,220	-1.88%	1339.2만
2026.02.11	₩109,615	₩109,708	₩108,478	₩108,906	-0.65%	1038.1만
2026.02.10	₩109,374	₩109,628	₩108,852	₩108,919	-0.42%	769.6만
2026.02.09	₩108,518	₩109,521	₩108,344	₩109,213	+0.64%	1958만
2026.02.06	₩107,261	₩108,959	₩107,167	₩108,705	+1.35%	1010만
2026.02.05	₩107,167	₩107,595	₩106,364	₩106,619	-0.51%	1365.3만
2026.02.04	₩108,652	₩108,812	₩107,301	₩107,996	-0.60%	1770.8만
2026.02.03	₩109,588	₩109,695	₩107,662	₩108,518	-0.98%	981.6만
2026.02.02	₩108,531	₩109,695	₩108,504	₩109,468	+0.86%	818.5만
2026.01.30	₩108,866	₩109,254	₩108,143	₩108,879	+0.01%	810.2만
2026.01.29	₩109,588	₩109,695	₩107,782	₩109,213	-0.34%	782.5만
2026.01.28	₩109,708	₩109,829	₩109,227	₩109,454	-0.23%	1008.1만
2026.01.27	₩109,254	₩109,628	₩109,160	₩109,481	+0.21%	559.3만
2026.01.26	₩108,678	₩109,240	₩108,585	₩109,026	+0.32%	738.9만
2026.01.23	₩108,304	₩108,745	₩108,157	₩108,478	+0.16%	655.7만
2026.01.22	₩108,571	₩108,772	₩108,117	₩108,424	-0.14%	780.5만
2026.01.21	₩106,966	₩108,397	₩106,726	₩107,862	+0.84%	1797.6만
2026.01.20	₩107,261	₩107,769	₩106,485	₩106,632	-0.59%	1644.1만
2026.01.16	₩109,173	₩109,254	₩108,611	₩108,852	-0.29%	749.5만
2026.01.15	₩109,320	₩109,454	₩108,799	₩108,933	-0.35%	841.7만
2026.01.14	₩108,745	₩108,866	₩107,996	₩108,665	-0.07%	869.3만
2026.01.13	₩109,468	₩109,548	₩108,812	₩109,173	-0.27%	1372.2만
2026.01.12	₩108,692	₩109,548	₩108,692	₩109,414	+0.66%	1145.7만
2026.01.09	₩108,678	₩109,414	₩108,464	₩109,227	+0.50%	764.1만
2026.01.08	₩108,397	₩108,678	₩108,197	₩108,504	+0.10%	664.6만
2026.01.07	₩108,933	₩109,213	₩108,491	₩108,531	-0.37%	1606.8만
2026.01.06	₩108,264	₩108,959	₩108,250	₩108,892	+0.58%	2148.7만
2026.01.05	₩108,063	₩108,504	₩108,036	₩108,237	+0.16%	1030.2만
2026.01.02	₩107,929	₩108,103	₩106,993	₩107,528	-0.37%	1249.1만
2025.12.31	₩108,143	₩108,170	₩107,287	₩107,301	-0.78%	642.3만
2025.12.30	₩108,197	₩108,371	₩108,050	₩108,103	-0.09%	1136만
2025.12.29	₩108,210	₩108,464	₩107,969	₩108,237	+0.02%	1015.6만
2025.12.26	₩108,692	₩108,852	₩108,478	₩108,638	-0.05%	929.2만
2025.12.24	₩108,598	₩109,040	₩108,571	₩108,959	+0.33%	347.8만
2025.12.23	₩107,943	₩108,625	₩107,943	₩108,585	+0.59%	1707.8만
2025.12.22	₩107,956	₩108,170	₩107,742	₩108,090	+0.12%	3591.9만
2025.12.19	₩106,792	₩107,501	₩106,779	₩107,408	+0.58%	712.2만
2025.12.18	₩106,632	₩107,127	₩106,204	₩106,445	-0.18%	843.4만
2025.12.17	₩107,006	₩107,087	₩105,615	₩105,615	-1.30%	801.2만
2025.12.16	₩106,899	₩107,167	₩106,231	₩106,833	-0.06%	1067.7만
2025.12.15	₩107,929	₩107,929	₩106,886	₩107,127	-0.74%	766.8만
2025.12.12	₩108,331	₩108,411	₩106,886	₩107,301	-0.95%	2896.9만
2025.12.11	₩107,836	₩108,464	₩107,354	₩108,438	+0.56%	754.1만
2025.12.10	₩107,408	₩108,464	₩107,220	₩108,183	+0.72%	837.1만
2025.12.09	₩107,501	₩107,862	₩107,434	₩107,488	-0.01%	634만
2025.12.08	₩108,050	₩108,063	₩107,261	₩107,582	-0.43%	682.8만
2025.12.05	₩107,876	₩108,331	₩107,729	₩107,889	+0.01%	740.2만
2025.12.04	₩107,849	₩107,862	₩107,234	₩107,715	-0.12%	1734.9만
2025.12.03	₩107,100	₩107,782	₩106,966	₩107,622	+0.49%	1110.3만
2025.12.02	₩107,301	₩107,608	₩106,899	₩107,247	-0.05%	1385.6만
2025.12.01	₩106,833	₩107,488	₩106,819	₩107,047	+0.20%	1459.1만
2025.11.28	₩107,167	₩107,582	₩107,100	₩107,528	+0.34%	274.6만
2025.11.26	₩106,632	₩107,274	₩106,511	₩106,953	+0.30%	714.9만
2025.11.25	₩105,227	₩106,418	₩104,572	₩106,231	+0.95%	904.6만
2025.11.24	₩104,278	₩105,441	₩104,117	₩105,321	+1.00%	2592.7만
2025.11.21	₩103,074	₩104,559	₩102,419	₩103,703	+0.61%	1533.9만
2025.11.20	₩105,896	₩106,311	₩102,579	₩102,686	-3.03%	1355.4만
2025.11.19	₩103,983	₩105,013	₩103,662	₩104,278	+0.28%	812.8만
2025.11.18	₩104,184	₩104,652	₩103,208	₩103,903	-0.27%	1644.7만
2025.11.17	₩105,388	₩106,003	₩104,211	₩104,759	-0.60%	752.8만
2025.11.14	₩104,706	₩106,311	₩104,371	₩105,736	+0.98%	764.6만
2025.11.13	₩107,087	₩107,140	₩105,522	₩105,749	-1.25%	801.2만
2025.11.12	₩107,769	₩107,782	₩107,167	₩107,515	-0.24%	538.1만
2025.11.11	₩107,006	₩107,568	₩106,806	₩107,448	+0.41%	678.3만
2025.11.10	₩106,565	₩107,341	₩106,231	₩107,220	+0.62%	705.3만
2025.11.07	₩105,094	₩105,589	₩104,037	₩105,575	+0.46%	778.7만
2025.11.06	₩106,445	₩106,592	₩105,227	₩105,468	-0.92%	865.3만
2025.11.05	₩106,217	₩107,140	₩106,097	₩106,619	+0.38%	513.3만
2025.11.04	₩106,378	₩106,993	₩106,150	₩106,271	-0.10%	659.4만
2025.11.03	₩107,903	₩107,916	₩106,993	₩107,528	-0.35%	754.1만
2025.10.31	₩107,608	₩107,809	₩106,886	₩107,327	-0.26%	358.9만
2025.10.30	₩107,608	₩107,929	₩106,980	₩107,006	-0.56%	1341만
2025.10.29	₩108,384	₩108,531	₩107,461	₩108,157	-0.21%	1301.8만
2025.10.28	₩108,117	₩108,411	₩107,769	₩108,103	-0.01%	994.1만
2025.10.27	₩107,434	₩107,876	₩107,341	₩107,822	+0.36%	542만
2025.10.24	₩106,445	₩106,766	₩106,324	₩106,565	+0.11%	681.6만
2025.10.23	₩105,134	₩105,856	₩105,094	₩105,682	+0.52%	799만
2025.10.22	₩105,749	₩105,749	₩104,371	₩105,067	-0.65%	1117.3만
2025.10.21	₩105,655	₩105,896	₩105,428	₩105,629	-0.03%	619.6만
2025.10.20	₩105,000	₩105,776	₩105,000	₩105,629	+0.60%	571.5만
2025.10.17	₩103,769	₩104,746	₩103,569	₩104,545	+0.75%	1725.6만
2025.10.16	₩104,933	₩105,227	₩103,408	₩103,970	-0.92%	1933.7만
2025.10.15	₩104,933	₩105,455	₩103,689	₩104,652	-0.27%	944.7만
2025.10.14	₩103,408	₩104,773	₩102,780	₩104,211	+0.78%	1223.1만
2025.10.13	₩103,957	₩104,572	₩103,823	₩104,331	+0.36%	876.1만
2025.10.10	₩105,762	₩106,043	₩102,713	₩102,780	-2.82%	1945.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.