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 | ₩122,581 | ₩123,077 | ₩122,407 | ₩122,943 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,366 | ₩122,702 | ₩121,642 | ₩122,179 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,514 | ₩122,836 | ₩122,152 | ₩122,702 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,876 | ₩123,426 | ₩122,836 | ₩123,051 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,535 | ₩122,621 | ₩121,535 | ₩122,380 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,669 | ₩121,991 | ₩121,146 | ₩121,548 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,676 | ₩120,891 | ₩119,817 | ₩120,636 | -0.03% | 894.5만 |
| 2026.09.30 | ₩121,025 | ₩121,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,421 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩121,078 | ₩121,105 | ₩120,367 | ₩120,663 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,320 | ₩121,494 | ₩120,582 | ₩120,850 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,414 | ₩121,937 | ₩120,998 | ₩121,816 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,622 | ₩121,400 | ₩120,515 | ₩121,132 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩122,031 | ₩122,058 | ₩121,038 | ₩121,239 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩122,219 | ₩122,380 | ₩121,991 | ₩122,112 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,998 | ₩122,353 | ₩120,958 | ₩122,125 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩120,247 | ₩120,314 | ₩119,683 | ₩120,260 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩120,206 | ₩120,260 | ₩119,710 | ₩120,139 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,630 | ₩119,952 | ₩118,060 | ₩118,771 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,737 | ₩119,764 | ₩119,093 | ₩119,294 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,563 | ₩120,260 | ₩119,375 | ₩119,831 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,448 | ₩120,703 | ₩120,287 | ₩120,367 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,710 | ₩120,032 | ₩119,495 | ₩119,683 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,676 | ₩120,730 | ₩120,180 | ₩120,408 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,468 | ₩121,548 | ₩120,864 | ₩120,971 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,924 | ₩122,058 | ₩121,441 | ₩121,642 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩121,253 | ₩122,232 | ₩121,213 | ₩122,098 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,408 | ₩121,038 | ₩120,300 | ₩120,837 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,354 | ₩120,757 | ₩119,938 | ₩120,274 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩121,172 | ₩121,280 | ₩120,757 | ₩121,119 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,883 | ₩122,447 | ₩121,333 | ₩121,508 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,360 | ₩121,964 | ₩121,159 | ₩121,749 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,757 | ₩121,172 | ₩120,636 | ₩120,971 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,998 | ₩121,092 | ₩120,502 | ₩120,944 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,797 | ₩120,850 | ₩120,354 | ₩120,582 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,958 | ₩121,253 | ₩120,663 | ₩120,918 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,958 | ₩121,307 | ₩120,354 | ₩120,448 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,655 | ₩121,991 | ₩121,307 | ₩121,468 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,400 | ₩121,521 | ₩121,119 | ₩121,199 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,581 | ₩122,675 | ₩122,004 | ₩122,031 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,970 | ₩122,997 | ₩122,460 | ₩122,608 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,380 | ₩123,077 | ₩122,259 | ₩122,836 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,340 | ₩122,366 | ₩121,816 | ₩122,004 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,313 | ₩122,326 | ₩121,494 | ₩121,669 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩122,004 | ₩122,393 | ₩121,897 | ₩122,085 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,736 | ₩122,219 | ₩121,535 | ₩122,098 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,615 | ₩121,883 | ₩121,199 | ₩121,374 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,514 | ₩122,675 | ₩121,535 | ₩121,561 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩120,099 | ₩122,138 | ₩120,099 | ₩121,803 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,328 | ₩119,791 | ₩118,288 | ₩119,656 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,604 | ₩118,248 | ₩116,490 | ₩117,926 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩116,222 | ₩117,242 | ₩116,007 | ₩117,134 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,839 | ₩117,268 | ₩115,122 | ₩115,283 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,718 | ₩117,295 | ₩116,222 | ₩116,973 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,631 | ₩117,725 | ₩116,209 | ₩116,705 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,598 | ₩117,443 | ₩116,423 | ₩116,665 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,732 | ₩117,268 | ₩116,101 | ₩116,598 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,912 | ₩118,436 | ₩117,872 | ₩118,020 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,845 | ₩118,275 | ₩117,523 | ₩118,167 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,966 | ₩118,234 | ₩117,094 | ₩117,201 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩117,174 | ₩118,006 | ₩116,973 | ₩117,362 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,865 | ₩119,147 | ₩118,100 | ₩118,556 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩119,080 | ₩119,308 | ₩118,476 | ₩119,187 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,583 | ₩118,959 | ₩118,234 | ₩118,731 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,825 | ₩119,053 | ₩118,114 | ₩118,301 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,731 | ₩119,281 | ₩118,140 | ₩119,200 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,993 | ₩118,744 | ₩117,738 | ₩118,690 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,349 | ₩117,832 | ₩116,772 | ₩117,684 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,462 | ₩118,583 | ₩117,684 | ₩118,060 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩118,167 | ₩118,811 | ₩118,033 | ₩118,637 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩118,020 | ₩118,623 | ₩116,852 | ₩117,617 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,631 | ₩118,342 | ₩117,228 | ₩117,751 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩117,040 | ₩118,114 | ₩116,987 | ₩117,899 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,302 | ₩117,094 | ₩115,591 | ₩116,960 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩115,095 | ₩116,289 | ₩114,786 | ₩115,055 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,665 | ₩116,732 | ₩115,216 | ₩115,793 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩116,074 | ₩116,839 | ₩115,404 | ₩115,726 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,833 | ₩116,772 | ₩115,618 | ₩115,846 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩118,047 | ₩118,436 | ₩117,335 | ₩117,537 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩118,060 | ₩118,140 | ₩117,470 | ₩117,912 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,315 | ₩118,476 | ₩116,437 | ₩116,718 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,865 | ₩118,972 | ₩118,114 | ₩118,181 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,395 | ₩119,173 | ₩118,395 | ₩118,851 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,638 | ₩117,242 | ₩115,779 | ₩116,799 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩115,108 | ₩116,866 | ₩114,411 | ₩116,504 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,833 | ₩116,598 | ₩114,545 | ₩114,572 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,456 | ₩117,953 | ₩114,116 | ₩116,396 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,403 | ₩117,711 | ₩116,571 | ₩116,745 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,811 | ₩118,878 | ₩116,168 | ₩116,463 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,771 | ₩119,764 | ₩118,677 | ₩119,549 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,737 | ₩119,831 | ₩119,012 | ₩119,147 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,563 | ₩120,099 | ₩119,522 | ₩119,938 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,308 | ₩120,072 | ₩119,200 | ₩119,791 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,361 | ₩119,723 | ₩119,187 | ₩119,469 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,489 | ₩119,267 | ₩118,328 | ₩119,187 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,570 | ₩118,664 | ₩118,167 | ₩118,529 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,436 | ₩118,784 | ₩118,194 | ₩118,516 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,872 | ₩118,275 | ₩117,590 | ₩117,725 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,651 | ₩117,617 | ₩116,423 | ₩117,282 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩116,182 | ₩117,148 | ₩115,900 | ₩117,067 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩116,034 | ₩116,490 | ₩115,524 | ₩115,846 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,839 | ₩117,081 | ₩115,819 | ₩116,638 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩117,148 | ₩117,416 | ₩116,544 | ₩116,705 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,429 | ₩118,368 | ₩117,429 | ₩118,127 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,624 | ₩117,470 | ₩116,155 | ₩117,215 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,343 | ₩116,678 | ₩115,565 | ₩116,584 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,316 | ₩116,987 | ₩116,289 | ₩116,745 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩116,074 | ₩116,544 | ₩116,007 | ₩116,477 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩116,088 | ₩116,249 | ₩115,243 | ₩115,511 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,974 | ₩116,007 | ₩114,947 | ₩115,873 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,968 | ₩114,491 | ₩113,928 | ₩114,290 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,700 | ₩114,035 | ₩112,922 | ₩113,405 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,914 | ₩114,464 | ₩113,780 | ₩113,807 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,828 | ₩113,646 | ₩112,197 | ₩113,445 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,278 | ₩112,465 | ₩111,862 | ₩112,372 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,398 | ₩112,573 | ₩112,009 | ₩112,372 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,613 | ₩112,989 | ₩112,479 | ₩112,922 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,237 | ₩112,828 | ₩111,969 | ₩112,734 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩112,036 | ₩112,492 | ₩110,909 | ₩111,862 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,969 | ₩112,358 | ₩111,848 | ₩112,318 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩112,144 | ₩112,318 | ₩110,949 | ₩111,178 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,915 | ₩112,103 | ₩111,500 | ₩111,915 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,500 | ₩112,492 | ₩111,459 | ₩112,130 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,708 | ₩110,976 | ₩110,292 | ₩110,789 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,769 | ₩110,587 | ₩109,635 | ₩110,520 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,588 | ₩109,675 | ₩108,588 | ₩109,662 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,965 | ₩108,360 | ₩106,858 | ₩108,320 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,582 | ₩107,703 | ₩107,126 | ₩107,274 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,549 | ₩107,555 | ₩106,401 | ₩107,354 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,804 | ₩106,911 | ₩106,039 | ₩106,723 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,665 | ₩104,148 | ₩102,806 | ₩104,094 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,557 | ₩104,148 | ₩103,517 | ₩104,054 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩102,068 | ₩103,879 | ₩101,867 | ₩103,557 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,249 | ₩103,987 | ₩103,115 | ₩103,463 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,901 | ₩102,873 | ₩100,753 | ₩102,685 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩101,062 | ₩101,102 | ₩99,358 | ₩99,787 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,451 | ₩101,464 | ₩99,975 | ₩100,136 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,940 | ₩103,396 | ₩101,827 | ₩101,854 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,987 | ₩104,349 | ₩103,316 | ₩103,705 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,833 | ₩103,745 | ₩102,632 | ₩103,128 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,906 | ₩104,617 | ₩103,249 | ₩103,477 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,665 | ₩103,678 | ₩101,813 | ₩102,404 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,437 | ₩104,376 | ₩103,182 | ₩103,893 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,248 | ₩105,449 | ₩104,134 | ₩104,188 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,878 | ₩106,214 | ₩105,529 | ₩105,623 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,248 | ₩105,811 | ₩105,060 | ₩105,342 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,382 | ₩105,878 | ₩104,148 | ₩104,295 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,945 | ₩106,026 | ₩105,127 | ₩105,154 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,965 | ₩107,354 | ₩106,294 | ₩106,777 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,992 | ₩107,877 | ₩106,522 | ₩106,884 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩105,194 | ₩107,327 | ₩104,577 | ₩107,072 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,308 | ₩106,737 | ₩105,731 | ₩106,160 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,676 | ₩108,226 | ₩106,656 | ₩107,555 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,609 | ₩108,468 | ₩107,287 | ₩108,159 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,562 | ₩107,757 | ₩105,717 | ₩107,394 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩107,139 | ₩108,709 | ₩107,045 | ₩108,360 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,824 | ₩108,427 | ₩107,609 | ₩108,347 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,447 | ₩109,447 | ₩108,038 | ₩108,843 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,951 | ₩109,501 | ₩108,951 | ₩109,420 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,649 | ₩108,669 | ₩107,354 | ₩108,521 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,575 | ₩108,910 | ₩107,408 | ₩107,716 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,703 | ₩108,924 | ₩107,636 | ₩108,816 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,958 | ₩108,320 | ₩107,596 | ₩108,065 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,985 | ₩108,790 | ₩107,797 | ₩108,333 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,367 | ₩108,119 | ₩106,683 | ₩107,770 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,609 | ₩108,333 | ₩106,965 | ₩107,596 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,608 | ₩109,769 | ₩107,408 | ₩107,542 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,943 | ₩110,037 | ₩108,803 | ₩109,232 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,702 | ₩109,957 | ₩109,179 | ₩109,246 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,843 | ₩109,849 | ₩108,669 | ₩109,541 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,582 | ₩109,286 | ₩107,488 | ₩109,031 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,488 | ₩107,918 | ₩106,683 | ₩106,938 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,977 | ₩109,138 | ₩107,622 | ₩108,320 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,916 | ₩110,024 | ₩107,985 | ₩108,843 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,857 | ₩110,024 | ₩108,830 | ₩109,796 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩109,192 | ₩109,581 | ₩108,468 | ₩109,205 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,916 | ₩110,024 | ₩108,105 | ₩109,541 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩110,037 | ₩110,158 | ₩109,554 | ₩109,782 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,581 | ₩109,957 | ₩109,487 | ₩109,809 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩109,004 | ₩109,568 | ₩108,910 | ₩109,353 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,629 | ₩109,071 | ₩108,481 | ₩108,803 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,897 | ₩109,098 | ₩108,441 | ₩108,749 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,287 | ₩108,722 | ₩107,045 | ₩108,186 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,582 | ₩108,092 | ₩106,804 | ₩106,952 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,501 | ₩109,581 | ₩108,937 | ₩109,179 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,648 | ₩109,782 | ₩109,125 | ₩109,259 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩109,071 | ₩109,192 | ₩108,320 | ₩108,991 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,796 | ₩109,876 | ₩109,138 | ₩109,501 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩109,018 | ₩109,876 | ₩109,018 | ₩109,742 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩109,004 | ₩109,742 | ₩108,790 | ₩109,554 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,722 | ₩109,004 | ₩108,521 | ₩108,830 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,259 | ₩109,541 | ₩108,816 | ₩108,857 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,588 | ₩109,286 | ₩108,575 | ₩109,219 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,387 | ₩108,830 | ₩108,360 | ₩108,561 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,253 | ₩108,427 | ₩107,314 | ₩107,850 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,468 | ₩108,494 | ₩107,609 | ₩107,622 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,521 | ₩108,696 | ₩108,374 | ₩108,427 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,535 | ₩108,790 | ₩108,293 | ₩108,561 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩109,018 | ₩109,179 | ₩108,803 | ₩108,964 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,924 | ₩109,366 | ₩108,897 | ₩109,286 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,266 | ₩108,951 | ₩108,266 | ₩108,910 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,280 | ₩108,494 | ₩108,065 | ₩108,414 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩107,113 | ₩107,824 | ₩107,099 | ₩107,730 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,952 | ₩107,448 | ₩106,522 | ₩106,764 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,327 | ₩107,408 | ₩105,932 | ₩105,932 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩107,220 | ₩107,488 | ₩106,549 | ₩107,153 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,253 | ₩108,253 | ₩107,206 | ₩107,448 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,655 | ₩108,736 | ₩107,206 | ₩107,622 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩108,159 | ₩108,790 | ₩107,676 | ₩108,763 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,730 | ₩108,790 | ₩107,542 | ₩108,508 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,824 | ₩108,186 | ₩107,757 | ₩107,810 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,374 | ₩108,387 | ₩107,582 | ₩107,904 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩108,199 | ₩108,655 | ₩108,052 | ₩108,213 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩108,172 | ₩108,186 | ₩107,555 | ₩108,038 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,421 | ₩108,105 | ₩107,287 | ₩107,944 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,622 | ₩107,931 | ₩107,220 | ₩107,569 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩107,153 | ₩107,810 | ₩107,139 | ₩107,367 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,488 | ₩107,904 | ₩107,421 | ₩107,850 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,952 | ₩107,596 | ₩106,831 | ₩107,274 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,543 | ₩106,737 | ₩104,886 | ₩106,549 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,590 | ₩105,758 | ₩104,429 | ₩105,637 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,383 | ₩104,872 | ₩102,726 | ₩104,013 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩106,214 | ₩106,630 | ₩102,887 | ₩102,994 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,295 | ₩105,328 | ₩103,973 | ₩104,590 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,496 | ₩104,966 | ₩103,517 | ₩104,215 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,704 | ₩106,321 | ₩104,523 | ₩105,073 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩105,020 | ₩106,630 | ₩104,684 | ₩106,053 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,408 | ₩107,461 | ₩105,838 | ₩106,066 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩108,092 | ₩108,105 | ₩107,488 | ₩107,837 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,327 | ₩107,891 | ₩107,126 | ₩107,770 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,884 | ₩107,663 | ₩106,549 | ₩107,542 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,409 | ₩105,905 | ₩104,349 | ₩105,892 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,764 | ₩106,911 | ₩105,543 | ₩105,784 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,536 | ₩107,461 | ₩106,415 | ₩106,938 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,697 | ₩107,314 | ₩106,469 | ₩106,589 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩108,226 | ₩108,239 | ₩107,314 | ₩107,850 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,931 | ₩108,132 | ₩107,206 | ₩107,649 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,931 | ₩108,253 | ₩107,300 | ₩107,327 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,709 | ₩108,857 | ₩107,783 | ₩108,481 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,441 | ₩108,736 | ₩108,092 | ₩108,427 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,757 | ₩108,199 | ₩107,663 | ₩108,146 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,764 | ₩107,086 | ₩106,643 | ₩106,884 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,449 | ₩106,173 | ₩105,409 | ₩105,999 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩106,066 | ₩106,066 | ₩104,684 | ₩105,382 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,972 | ₩106,214 | ₩105,744 | ₩105,945 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,315 | ₩106,093 | ₩105,315 | ₩105,945 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩104,081 | ₩105,060 | ₩103,879 | ₩104,859 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,248 | ₩105,543 | ₩103,718 | ₩104,282 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,248 | ₩105,771 | ₩104,000 | ₩104,966 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,718 | ₩105,087 | ₩103,088 | ₩104,523 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,268 | ₩104,886 | ₩104,134 | ₩104,644 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩106,080 | ₩106,361 | ₩103,021 | ₩103,088 | -2.82% | 1945.6만 |
|---|