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 | ₩122,555 | ₩123,052 | ₩122,381 | ₩122,918 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,341 | ₩122,676 | ₩121,617 | ₩122,153 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,488 | ₩122,810 | ₩122,126 | ₩122,676 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,851 | ₩123,401 | ₩122,810 | ₩123,025 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,509 | ₩122,596 | ₩121,509 | ₩122,354 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,643 | ₩121,965 | ₩121,120 | ₩121,523 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,651 | ₩120,865 | ₩119,792 | ₩120,611 | -0.03% | 894.5만 |
| 2026.09.30 | ₩121,000 | ₩121,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,396 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩121,053 | ₩121,080 | ₩120,342 | ₩120,637 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,295 | ₩121,469 | ₩120,557 | ₩120,825 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,389 | ₩121,912 | ₩120,973 | ₩121,791 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,597 | ₩121,375 | ₩120,490 | ₩121,107 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩122,006 | ₩122,032 | ₩121,013 | ₩121,214 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,193 | ₩122,354 | ₩121,965 | ₩122,086 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,973 | ₩122,327 | ₩120,933 | ₩122,099 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,222 | ₩120,289 | ₩119,658 | ₩120,235 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,181 | ₩120,235 | ₩119,685 | ₩120,114 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,605 | ₩119,927 | ₩118,035 | ₩118,746 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,712 | ₩119,739 | ₩119,068 | ₩119,269 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,538 | ₩120,235 | ₩119,350 | ₩119,806 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,423 | ₩120,678 | ₩120,262 | ₩120,342 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,685 | ₩120,007 | ₩119,470 | ₩119,658 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,651 | ₩120,704 | ₩120,155 | ₩120,383 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,442 | ₩121,523 | ₩120,839 | ₩120,946 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,898 | ₩122,032 | ₩121,415 | ₩121,617 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,228 | ₩122,207 | ₩121,187 | ₩122,073 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,383 | ₩121,013 | ₩120,275 | ₩120,812 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,329 | ₩120,731 | ₩119,913 | ₩120,248 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,147 | ₩121,254 | ₩120,731 | ₩121,093 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,858 | ₩122,421 | ₩121,308 | ₩121,482 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,335 | ₩121,938 | ₩121,134 | ₩121,724 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,731 | ₩121,147 | ₩120,611 | ₩120,946 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,973 | ₩121,067 | ₩120,476 | ₩120,919 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,772 | ₩120,825 | ₩120,329 | ₩120,557 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,933 | ₩121,228 | ₩120,637 | ₩120,892 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,933 | ₩121,281 | ₩120,329 | ₩120,423 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,630 | ₩121,965 | ₩121,281 | ₩121,442 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,375 | ₩121,496 | ₩121,093 | ₩121,174 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,555 | ₩122,649 | ₩121,979 | ₩122,006 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,944 | ₩122,971 | ₩122,435 | ₩122,582 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,354 | ₩123,052 | ₩122,234 | ₩122,810 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,314 | ₩122,341 | ₩121,791 | ₩121,979 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,287 | ₩122,301 | ₩121,469 | ₩121,643 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,979 | ₩122,368 | ₩121,871 | ₩122,059 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,710 | ₩122,193 | ₩121,509 | ₩122,073 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,590 | ₩121,858 | ₩121,174 | ₩121,348 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,488 | ₩122,649 | ₩121,509 | ₩121,536 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩120,074 | ₩122,113 | ₩120,074 | ₩121,778 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,304 | ₩119,766 | ₩118,263 | ₩119,631 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,579 | ₩118,223 | ₩116,466 | ₩117,901 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,198 | ₩117,217 | ₩115,983 | ₩117,110 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,815 | ₩117,244 | ₩115,098 | ₩115,259 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,694 | ₩117,271 | ₩116,198 | ₩116,949 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,606 | ₩117,700 | ₩116,184 | ₩116,681 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,573 | ₩117,418 | ₩116,399 | ₩116,640 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,707 | ₩117,244 | ₩116,077 | ₩116,573 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,888 | ₩118,411 | ₩117,847 | ₩117,995 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,821 | ₩118,250 | ₩117,499 | ₩118,143 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,941 | ₩118,210 | ₩117,070 | ₩117,177 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,150 | ₩117,982 | ₩116,949 | ₩117,338 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,840 | ₩119,122 | ₩118,076 | ₩118,532 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩119,055 | ₩119,283 | ₩118,451 | ₩119,162 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,558 | ₩118,934 | ₩118,210 | ₩118,706 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,800 | ₩119,028 | ₩118,089 | ₩118,277 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,706 | ₩119,256 | ₩118,116 | ₩119,175 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,968 | ₩118,719 | ₩117,713 | ₩118,666 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,324 | ₩117,807 | ₩116,748 | ₩117,660 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,438 | ₩118,558 | ₩117,660 | ₩118,035 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,143 | ₩118,786 | ₩118,008 | ₩118,612 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,995 | ₩118,599 | ₩116,828 | ₩117,593 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,606 | ₩118,317 | ₩117,204 | ₩117,727 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩117,016 | ₩118,089 | ₩116,962 | ₩117,874 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,278 | ₩117,070 | ₩115,567 | ₩116,935 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩115,071 | ₩116,265 | ₩114,762 | ₩115,031 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,640 | ₩116,707 | ₩115,192 | ₩115,768 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩116,050 | ₩116,815 | ₩115,379 | ₩115,701 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,809 | ₩116,748 | ₩115,594 | ₩115,822 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩118,022 | ₩118,411 | ₩117,311 | ₩117,512 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩118,035 | ₩118,116 | ₩117,445 | ₩117,888 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,290 | ₩118,451 | ₩116,412 | ₩116,694 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,840 | ₩118,947 | ₩118,089 | ₩118,156 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,371 | ₩119,149 | ₩118,371 | ₩118,827 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,613 | ₩117,217 | ₩115,755 | ₩116,774 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩115,084 | ₩116,842 | ₩114,387 | ₩116,479 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,809 | ₩116,573 | ₩114,521 | ₩114,548 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,432 | ₩117,928 | ₩114,092 | ₩116,372 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,378 | ₩117,687 | ₩116,546 | ₩116,721 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,786 | ₩118,853 | ₩116,144 | ₩116,439 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,746 | ₩119,739 | ₩118,652 | ₩119,524 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,712 | ₩119,806 | ₩118,988 | ₩119,122 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,538 | ₩120,074 | ₩119,497 | ₩119,913 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,283 | ₩120,047 | ₩119,175 | ₩119,766 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,336 | ₩119,699 | ₩119,162 | ₩119,444 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,464 | ₩119,242 | ₩118,304 | ₩119,162 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,545 | ₩118,639 | ₩118,143 | ₩118,505 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,411 | ₩118,760 | ₩118,169 | ₩118,491 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,847 | ₩118,250 | ₩117,566 | ₩117,700 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,627 | ₩117,593 | ₩116,399 | ₩117,257 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,157 | ₩117,123 | ₩115,876 | ₩117,043 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩116,010 | ₩116,466 | ₩115,500 | ₩115,822 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,815 | ₩117,056 | ₩115,795 | ₩116,613 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,123 | ₩117,391 | ₩116,520 | ₩116,681 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,405 | ₩118,344 | ₩117,405 | ₩118,102 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,600 | ₩117,445 | ₩116,131 | ₩117,190 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,318 | ₩116,654 | ₩115,540 | ₩116,560 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,292 | ₩116,962 | ₩116,265 | ₩116,721 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩116,050 | ₩116,520 | ₩115,983 | ₩116,453 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩116,064 | ₩116,225 | ₩115,219 | ₩115,487 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,950 | ₩115,983 | ₩114,923 | ₩115,849 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,944 | ₩114,467 | ₩113,904 | ₩114,266 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,676 | ₩114,011 | ₩112,898 | ₩113,381 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,891 | ₩114,441 | ₩113,756 | ₩113,783 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,804 | ₩113,622 | ₩112,174 | ₩113,421 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,254 | ₩112,442 | ₩111,838 | ₩112,348 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,375 | ₩112,549 | ₩111,986 | ₩112,348 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,590 | ₩112,965 | ₩112,455 | ₩112,898 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,214 | ₩112,804 | ₩111,946 | ₩112,710 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩112,013 | ₩112,469 | ₩110,886 | ₩111,838 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,946 | ₩112,335 | ₩111,825 | ₩112,294 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,120 | ₩112,294 | ₩110,926 | ₩111,154 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,892 | ₩112,080 | ₩111,476 | ₩111,892 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,476 | ₩112,469 | ₩111,436 | ₩112,107 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,685 | ₩110,953 | ₩110,269 | ₩110,765 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,746 | ₩110,564 | ₩109,612 | ₩110,497 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,566 | ₩109,652 | ₩108,566 | ₩109,639 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,943 | ₩108,338 | ₩106,835 | ₩108,297 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,560 | ₩107,680 | ₩107,104 | ₩107,251 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,527 | ₩107,533 | ₩106,379 | ₩107,332 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,782 | ₩106,889 | ₩106,017 | ₩106,701 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,643 | ₩104,126 | ₩102,785 | ₩104,072 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,536 | ₩104,126 | ₩103,495 | ₩104,032 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩102,047 | ₩103,858 | ₩101,846 | ₩103,536 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,227 | ₩103,965 | ₩103,093 | ₩103,442 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,880 | ₩102,852 | ₩100,732 | ₩102,664 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩101,041 | ₩101,081 | ₩99,337 | ₩99,767 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,430 | ₩101,443 | ₩99,954 | ₩100,115 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,919 | ₩103,375 | ₩101,805 | ₩101,832 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,965 | ₩104,327 | ₩103,294 | ₩103,683 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,811 | ₩103,724 | ₩102,610 | ₩103,107 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,884 | ₩104,595 | ₩103,227 | ₩103,455 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,643 | ₩103,656 | ₩101,792 | ₩102,382 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,415 | ₩104,354 | ₩103,160 | ₩103,871 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,226 | ₩105,427 | ₩104,112 | ₩104,166 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,856 | ₩106,192 | ₩105,507 | ₩105,601 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,226 | ₩105,789 | ₩105,038 | ₩105,320 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,360 | ₩105,856 | ₩104,126 | ₩104,273 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,923 | ₩106,004 | ₩105,105 | ₩105,132 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,943 | ₩107,332 | ₩106,272 | ₩106,755 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,969 | ₩107,855 | ₩106,500 | ₩106,862 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,172 | ₩107,305 | ₩104,555 | ₩107,050 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,285 | ₩106,715 | ₩105,709 | ₩106,138 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,654 | ₩108,203 | ₩106,634 | ₩107,533 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,586 | ₩108,445 | ₩107,265 | ₩108,136 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,540 | ₩107,734 | ₩105,695 | ₩107,372 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,117 | ₩108,686 | ₩107,023 | ₩108,338 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,801 | ₩108,405 | ₩107,586 | ₩108,324 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,424 | ₩109,424 | ₩108,016 | ₩108,820 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,928 | ₩109,478 | ₩108,928 | ₩109,397 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,627 | ₩108,646 | ₩107,332 | ₩108,499 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,552 | ₩108,888 | ₩107,385 | ₩107,694 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,680 | ₩108,901 | ₩107,613 | ₩108,794 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,935 | ₩108,297 | ₩107,573 | ₩108,043 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,962 | ₩108,767 | ₩107,774 | ₩108,311 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,345 | ₩108,096 | ₩106,661 | ₩107,747 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,586 | ₩108,311 | ₩106,943 | ₩107,573 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,585 | ₩109,746 | ₩107,385 | ₩107,519 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,920 | ₩110,014 | ₩108,780 | ₩109,209 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,679 | ₩109,934 | ₩109,156 | ₩109,223 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,820 | ₩109,826 | ₩108,646 | ₩109,518 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,560 | ₩109,263 | ₩107,466 | ₩109,008 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,466 | ₩107,895 | ₩106,661 | ₩106,916 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,955 | ₩109,116 | ₩107,600 | ₩108,297 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,894 | ₩110,001 | ₩107,962 | ₩108,820 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,834 | ₩110,001 | ₩108,807 | ₩109,773 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,169 | ₩109,558 | ₩108,445 | ₩109,183 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,894 | ₩110,001 | ₩108,083 | ₩109,518 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩110,014 | ₩110,135 | ₩109,531 | ₩109,759 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,558 | ₩109,934 | ₩109,464 | ₩109,786 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,981 | ₩109,545 | ₩108,888 | ₩109,330 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,606 | ₩109,049 | ₩108,458 | ₩108,780 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,874 | ₩109,075 | ₩108,418 | ₩108,727 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,265 | ₩108,700 | ₩107,023 | ₩108,163 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,560 | ₩108,069 | ₩106,782 | ₩106,929 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,478 | ₩109,558 | ₩108,914 | ₩109,156 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,625 | ₩109,759 | ₩109,102 | ₩109,236 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩109,049 | ₩109,169 | ₩108,297 | ₩108,968 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,773 | ₩109,853 | ₩109,116 | ₩109,478 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,995 | ₩109,853 | ₩108,995 | ₩109,719 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,981 | ₩109,719 | ₩108,767 | ₩109,531 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,700 | ₩108,981 | ₩108,499 | ₩108,807 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,236 | ₩109,518 | ₩108,794 | ₩108,834 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,566 | ₩109,263 | ₩108,552 | ₩109,196 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,364 | ₩108,807 | ₩108,338 | ₩108,539 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,230 | ₩108,405 | ₩107,291 | ₩107,828 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,445 | ₩108,472 | ₩107,586 | ₩107,600 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,499 | ₩108,673 | ₩108,351 | ₩108,405 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,512 | ₩108,767 | ₩108,271 | ₩108,539 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,995 | ₩109,156 | ₩108,780 | ₩108,941 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,901 | ₩109,344 | ₩108,874 | ₩109,263 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,244 | ₩108,928 | ₩108,244 | ₩108,888 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,257 | ₩108,472 | ₩108,043 | ₩108,391 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩107,090 | ₩107,801 | ₩107,077 | ₩107,707 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,929 | ₩107,426 | ₩106,500 | ₩106,741 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,305 | ₩107,385 | ₩105,910 | ₩105,910 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,197 | ₩107,466 | ₩106,527 | ₩107,130 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,230 | ₩108,230 | ₩107,184 | ₩107,426 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,633 | ₩108,713 | ₩107,184 | ₩107,600 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,136 | ₩108,767 | ₩107,654 | ₩108,740 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,707 | ₩108,767 | ₩107,519 | ₩108,485 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,801 | ₩108,163 | ₩107,734 | ₩107,788 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,351 | ₩108,364 | ₩107,560 | ₩107,882 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,177 | ₩108,633 | ₩108,029 | ₩108,190 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,150 | ₩108,163 | ₩107,533 | ₩108,016 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,399 | ₩108,083 | ₩107,265 | ₩107,922 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,600 | ₩107,908 | ₩107,197 | ₩107,546 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,130 | ₩107,788 | ₩107,117 | ₩107,345 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,466 | ₩107,882 | ₩107,399 | ₩107,828 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,929 | ₩107,573 | ₩106,809 | ₩107,251 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,521 | ₩106,715 | ₩104,864 | ₩106,527 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,569 | ₩105,735 | ₩104,408 | ₩105,615 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,361 | ₩104,850 | ₩102,704 | ₩103,992 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,192 | ₩106,607 | ₩102,865 | ₩102,972 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,273 | ₩105,306 | ₩103,952 | ₩104,569 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,475 | ₩104,944 | ₩103,495 | ₩104,193 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,682 | ₩106,299 | ₩104,501 | ₩105,051 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,998 | ₩106,607 | ₩104,662 | ₩106,031 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,385 | ₩107,439 | ₩105,816 | ₩106,044 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩108,069 | ₩108,083 | ₩107,466 | ₩107,814 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,305 | ₩107,868 | ₩107,104 | ₩107,747 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,862 | ₩107,640 | ₩106,527 | ₩107,519 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,387 | ₩105,883 | ₩104,327 | ₩105,870 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,741 | ₩106,889 | ₩105,521 | ₩105,762 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,513 | ₩107,439 | ₩106,393 | ₩106,916 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,674 | ₩107,291 | ₩106,446 | ₩106,567 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,203 | ₩108,217 | ₩107,291 | ₩107,828 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,908 | ₩108,110 | ₩107,184 | ₩107,627 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,908 | ₩108,230 | ₩107,278 | ₩107,305 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,686 | ₩108,834 | ₩107,761 | ₩108,458 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,418 | ₩108,713 | ₩108,069 | ₩108,405 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,734 | ₩108,177 | ₩107,640 | ₩108,123 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,741 | ₩107,063 | ₩106,621 | ₩106,862 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,427 | ₩106,151 | ₩105,387 | ₩105,977 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩106,044 | ₩106,044 | ₩104,662 | ₩105,360 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,950 | ₩106,192 | ₩105,722 | ₩105,923 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,293 | ₩106,071 | ₩105,293 | ₩105,923 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩104,059 | ₩105,038 | ₩103,858 | ₩104,837 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,226 | ₩105,521 | ₩103,697 | ₩104,260 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,226 | ₩105,749 | ₩103,978 | ₩104,944 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,697 | ₩105,065 | ₩103,066 | ₩104,501 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,247 | ₩104,864 | ₩104,112 | ₩104,622 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩106,057 | ₩106,339 | ₩102,999 | ₩103,066 | -2.82% | 1945.6만 |
|---|