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 | ₩122,324 | ₩122,820 | ₩122,150 | ₩122,686 | +0.30% | 2865.2만 |
| 2026.10.08 | ₩122,110 | ₩122,445 | ₩121,387 | ₩121,923 | -0.15% | 2913.6만 |
| 2026.10.07 | ₩122,257 | ₩122,579 | ₩121,896 | ₩122,445 | +0.15% | 708.4만 |
| 2026.10.06 | ₩122,619 | ₩123,168 | ₩122,579 | ₩122,793 | +0.14% | 1374.7만 |
| 2026.10.05 | ₩121,280 | ₩122,364 | ₩121,280 | ₩122,124 | +0.70% | 906.1만 |
| 2026.10.02 | ₩121,414 | ₩121,735 | ₩120,892 | ₩121,293 | -0.10% | 986.6만 |
| 2026.10.01 | ₩120,423 | ₩120,637 | ₩119,566 | ₩120,383 | -0.03% | 894.5만 |
| 2026.09.30 | ₩120,771 | ₩121,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,169 |
| -0.50% |
| 1816.5만 |
| 2026.09.29 | ₩120,825 | ₩120,852 | ₩120,115 | ₩120,410 | -0.34% | 2273.3만 |
|---|
| 2026.09.28 | ₩121,066 | ₩121,240 | ₩120,330 | ₩120,597 | -0.39% | 1404.3만 |
|---|
| 2026.09.25 | ₩121,160 | ₩121,682 | ₩120,745 | ₩121,561 | +0.33% | 1211.5만 |
|---|
| 2026.09.24 | ₩120,370 | ₩121,146 | ₩120,263 | ₩120,878 | +0.42% | 873.3만 |
|---|
| 2026.09.23 | ₩121,775 | ₩121,802 | ₩120,785 | ₩120,986 | -0.65% | 896.5만 |
|---|
| 2026.09.22 | ₩121,963 | ₩122,124 | ₩121,735 | ₩121,856 | -0.09% | 1050.9만 |
|---|
| 2026.09.21 | ₩120,745 | ₩122,097 | ₩120,704 | ₩121,869 | +0.93% | 885만 |
|---|
| 2026.09.18 | ₩119,995 | ₩120,062 | ₩119,433 | ₩120,008 | +0.01% | 806.5만 |
|---|
| 2026.09.17 | ₩119,955 | ₩120,008 | ₩119,459 | ₩119,888 | -0.06% | 877.1만 |
|---|
| 2026.09.16 | ₩119,379 | ₩119,700 | ₩117,813 | ₩118,522 | -0.72% | 1308.3만 |
|---|
| 2026.09.15 | ₩119,486 | ₩119,513 | ₩118,843 | ₩119,044 | -0.37% | 838.4만 |
|---|
| 2026.09.14 | ₩119,312 | ₩120,008 | ₩119,125 | ₩119,580 | +0.22% | 1342.2만 |
|---|
| 2026.09.11 | ₩120,196 | ₩120,450 | ₩120,035 | ₩120,115 | -0.07% | 4343.2만 |
|---|
| 2026.09.10 | ₩119,459 | ₩119,781 | ₩119,245 | ₩119,433 | -0.02% | 1826.4만 |
|---|
| 2026.09.09 | ₩120,423 | ₩120,477 | ₩119,928 | ₩120,156 | -0.22% | 3015.4만 |
|---|
| 2026.09.08 | ₩121,213 | ₩121,293 | ₩120,611 | ₩120,718 | -0.41% | 2914.7만 |
|---|
| 2026.09.04 | ₩121,668 | ₩121,802 | ₩121,186 | ₩121,387 | -0.23% | 751.1만 |
|---|
| 2026.09.03 | ₩120,999 | ₩121,976 | ₩120,959 | ₩121,842 | +0.70% | 925.7만 |
|---|
| 2026.09.02 | ₩120,156 | ₩120,785 | ₩120,048 | ₩120,584 | +0.36% | 598.3만 |
|---|
| 2026.09.01 | ₩120,102 | ₩120,504 | ₩119,687 | ₩120,022 | -0.07% | 2553만 |
|---|
| 2026.08.31 | ₩120,919 | ₩121,026 | ₩120,504 | ₩120,865 | -0.04% | 2231.6만 |
|---|
| 2026.08.28 | ₩121,628 | ₩122,190 | ₩121,079 | ₩121,253 | -0.31% | 595.3만 |
|---|
| 2026.08.27 | ₩121,106 | ₩121,708 | ₩120,905 | ₩121,494 | +0.32% | 544.6만 |
|---|
| 2026.08.26 | ₩120,504 | ₩120,919 | ₩120,383 | ₩120,718 | +0.18% | 554.6만 |
|---|
| 2026.08.25 | ₩120,745 | ₩120,838 | ₩120,249 | ₩120,691 | -0.04% | 742.1만 |
|---|
| 2026.08.24 | ₩120,544 | ₩120,597 | ₩120,102 | ₩120,330 | -0.18% | 649만 |
|---|
| 2026.08.21 | ₩120,704 | ₩120,999 | ₩120,410 | ₩120,664 | -0.03% | 635.8만 |
|---|
| 2026.08.20 | ₩120,704 | ₩121,052 | ₩120,102 | ₩120,196 | -0.42% | 744.7만 |
|---|
| 2026.08.19 | ₩121,401 | ₩121,735 | ₩121,052 | ₩121,213 | -0.15% | 606.8만 |
|---|
| 2026.08.18 | ₩121,146 | ₩121,267 | ₩120,865 | ₩120,945 | -0.17% | 756.7만 |
|---|
| 2026.08.17 | ₩122,324 | ₩122,418 | ₩121,749 | ₩121,775 | -0.45% | 678만 |
|---|
| 2026.08.14 | ₩122,713 | ₩122,739 | ₩122,204 | ₩122,351 | -0.29% | 894.2만 |
|---|
| 2026.08.13 | ₩122,124 | ₩122,820 | ₩122,003 | ₩122,579 | +0.37% | 569.3만 |
|---|
| 2026.08.12 | ₩122,083 | ₩122,110 | ₩121,561 | ₩121,749 | -0.27% | 1000만 |
|---|
| 2026.08.11 | ₩122,057 | ₩122,070 | ₩121,240 | ₩121,414 | -0.53% | 943.3만 |
|---|
| 2026.08.10 | ₩121,749 | ₩122,137 | ₩121,642 | ₩121,829 | +0.07% | 1055.9만 |
|---|
| 2026.08.07 | ₩121,481 | ₩121,963 | ₩121,280 | ₩121,842 | +0.30% | 703.2만 |
|---|
| 2026.08.06 | ₩121,360 | ₩121,628 | ₩120,945 | ₩121,119 | -0.20% | 1160.9만 |
|---|
| 2026.08.05 | ₩122,257 | ₩122,418 | ₩121,280 | ₩121,307 | -0.78% | 1191만 |
|---|
| 2026.08.04 | ₩119,848 | ₩121,883 | ₩119,848 | ₩121,548 | +1.42% | 902.8만 |
|---|
| 2026.08.03 | ₩118,080 | ₩119,540 | ₩118,040 | ₩119,406 | +1.12% | 1067.7만 |
|---|
| 2026.07.31 | ₩117,357 | ₩118,000 | ₩116,246 | ₩117,679 | +0.27% | 986.5만 |
|---|
| 2026.07.30 | ₩115,979 | ₩116,996 | ₩115,764 | ₩116,889 | +0.78% | 1189.7만 |
|---|
| 2026.07.29 | ₩116,594 | ₩117,023 | ₩114,881 | ₩115,041 | -1.33% | 874.5만 |
|---|
| 2026.07.28 | ₩116,474 | ₩117,050 | ₩115,979 | ₩116,728 | +0.22% | 1070.5만 |
|---|
| 2026.07.27 | ₩117,384 | ₩117,478 | ₩115,965 | ₩116,460 | -0.79% | 631.9만 |
|---|
| 2026.07.24 | ₩116,353 | ₩117,197 | ₩116,179 | ₩116,420 | +0.06% | 1233.3만 |
|---|
| 2026.07.23 | ₩116,487 | ₩117,023 | ₩115,858 | ₩116,353 | -0.11% | 667.4만 |
|---|
| 2026.07.22 | ₩117,665 | ₩118,187 | ₩117,625 | ₩117,772 | +0.09% | 706.5만 |
|---|
| 2026.07.21 | ₩117,598 | ₩118,027 | ₩117,277 | ₩117,920 | +0.27% | 1155.3만 |
|---|
| 2026.07.20 | ₩117,719 | ₩117,987 | ₩116,849 | ₩116,956 | -0.65% | 790.7만 |
|---|
| 2026.07.17 | ₩116,929 | ₩117,759 | ₩116,728 | ₩117,116 | +0.16% | 1494.9만 |
|---|
| 2026.07.16 | ₩118,616 | ₩118,897 | ₩117,853 | ₩118,308 | -0.26% | 713.1만 |
|---|
| 2026.07.15 | ₩118,830 | ₩119,058 | ₩118,228 | ₩118,937 | +0.09% | 1448.2만 |
|---|
| 2026.07.14 | ₩118,335 | ₩118,710 | ₩117,987 | ₩118,482 | +0.12% | 692.1만 |
|---|
| 2026.07.13 | ₩118,576 | ₩118,803 | ₩117,866 | ₩118,054 | -0.44% | 850.1만 |
|---|
| 2026.07.10 | ₩118,482 | ₩119,031 | ₩117,893 | ₩118,951 | +0.40% | 1738.6만 |
|---|
| 2026.07.09 | ₩117,746 | ₩118,495 | ₩117,491 | ₩118,442 | +0.59% | 977.6만 |
|---|
| 2026.07.08 | ₩117,103 | ₩117,585 | ₩116,527 | ₩117,438 | +0.29% | 1523.1만 |
|---|
| 2026.07.07 | ₩118,214 | ₩118,335 | ₩117,438 | ₩117,813 | -0.34% | 1232.9만 |
|---|
| 2026.07.06 | ₩117,920 | ₩118,562 | ₩117,786 | ₩118,388 | +0.40% | 1830.9만 |
|---|
| 2026.07.02 | ₩117,772 | ₩118,375 | ₩116,608 | ₩117,371 | -0.34% | 1569.1만 |
|---|
| 2026.07.01 | ₩117,384 | ₩118,094 | ₩116,983 | ₩117,505 | +0.10% | 1242.7만 |
|---|
| 2026.06.30 | ₩116,795 | ₩117,866 | ₩116,742 | ₩117,652 | +0.73% | 1497.9만 |
|---|
| 2026.06.29 | ₩116,059 | ₩116,849 | ₩115,349 | ₩116,715 | +0.57% | 1206.2만 |
|---|
| 2026.06.26 | ₩114,854 | ₩116,045 | ₩114,546 | ₩114,814 | -0.03% | 798.8만 |
|---|
| 2026.06.25 | ₩116,420 | ₩116,487 | ₩114,974 | ₩115,550 | -0.75% | 821.9만 |
|---|
| 2026.06.24 | ₩115,831 | ₩116,594 | ₩115,162 | ₩115,483 | -0.30% | 1861.3만 |
|---|
| 2026.06.23 | ₩115,590 | ₩116,527 | ₩115,376 | ₩115,604 | +0.01% | 1576.7만 |
|---|
| 2026.06.22 | ₩117,799 | ₩118,187 | ₩117,090 | ₩117,291 | -0.43% | 774만 |
|---|
| 2026.06.18 | ₩117,813 | ₩117,893 | ₩117,224 | ₩117,665 | -0.13% | 999.2만 |
|---|
| 2026.06.17 | ₩118,067 | ₩118,228 | ₩116,193 | ₩116,474 | -1.35% | 1129만 |
|---|
| 2026.06.16 | ₩118,616 | ₩118,723 | ₩117,866 | ₩117,933 | -0.58% | 2963.2만 |
|---|
| 2026.06.15 | ₩118,147 | ₩118,924 | ₩118,147 | ₩118,603 | +0.39% | 2821.1만 |
|---|
| 2026.06.12 | ₩116,394 | ₩116,996 | ₩115,537 | ₩116,554 | +0.14% | 5304.2만 |
|---|
| 2026.06.11 | ₩114,867 | ₩116,621 | ₩114,171 | ₩116,260 | +1.21% | 3476.2만 |
|---|
| 2026.06.10 | ₩115,590 | ₩116,353 | ₩114,305 | ₩114,332 | -1.09% | 3054.9만 |
|---|
| 2026.06.09 | ₩117,210 | ₩117,706 | ₩113,877 | ₩116,153 | -0.90% | 2239.3만 |
|---|
| 2026.06.08 | ₩117,157 | ₩117,465 | ₩116,327 | ₩116,501 | -0.56% | 885.9만 |
|---|
| 2026.06.05 | ₩118,562 | ₩118,629 | ₩115,925 | ₩116,219 | -1.98% | 1162.7만 |
|---|
| 2026.06.04 | ₩118,522 | ₩119,513 | ₩118,428 | ₩119,299 | +0.66% | 833.2만 |
|---|
| 2026.06.03 | ₩119,486 | ₩119,580 | ₩118,763 | ₩118,897 | -0.49% | 912.2만 |
|---|
| 2026.06.02 | ₩119,312 | ₩119,848 | ₩119,272 | ₩119,687 | +0.31% | 687만 |
|---|
| 2026.06.01 | ₩119,058 | ₩119,821 | ₩118,951 | ₩119,540 | +0.40% | 1192.8만 |
|---|
| 2026.05.29 | ₩119,111 | ₩119,473 | ₩118,937 | ₩119,218 | +0.09% | 1135.2만 |
|---|
| 2026.05.28 | ₩118,241 | ₩119,018 | ₩118,080 | ₩118,937 | +0.59% | 2154만 |
|---|
| 2026.05.27 | ₩118,321 | ₩118,415 | ₩117,920 | ₩118,281 | -0.03% | 632.2만 |
|---|
| 2026.05.26 | ₩118,187 | ₩118,536 | ₩117,947 | ₩118,268 | +0.07% | 678.6만 |
|---|
| 2026.05.22 | ₩117,625 | ₩118,027 | ₩117,344 | ₩117,478 | -0.13% | 1117.8만 |
|---|
| 2026.05.21 | ₩116,407 | ₩117,371 | ₩116,179 | ₩117,036 | +0.54% | 1084.2만 |
|---|
| 2026.05.20 | ₩115,938 | ₩116,902 | ₩115,657 | ₩116,822 | +0.76% | 772.3만 |
|---|
| 2026.05.19 | ₩115,791 | ₩116,246 | ₩115,282 | ₩115,604 | -0.16% | 972만 |
|---|
| 2026.05.18 | ₩116,594 | ₩116,835 | ₩115,577 | ₩116,394 | -0.17% | 1056.2만 |
|---|
| 2026.05.15 | ₩116,902 | ₩117,170 | ₩116,300 | ₩116,460 | -0.38% | 787.7만 |
|---|
| 2026.05.14 | ₩117,183 | ₩118,121 | ₩117,183 | ₩117,880 | +0.59% | 535.4만 |
|---|
| 2026.05.13 | ₩116,380 | ₩117,224 | ₩115,912 | ₩116,969 | +0.51% | 577.4만 |
|---|
| 2026.05.12 | ₩116,099 | ₩116,434 | ₩115,323 | ₩116,340 | +0.21% | 705.2만 |
|---|
| 2026.05.11 | ₩116,072 | ₩116,742 | ₩116,045 | ₩116,501 | +0.37% | 653.9만 |
|---|
| 2026.05.08 | ₩115,831 | ₩116,300 | ₩115,764 | ₩116,233 | +0.35% | 814.6만 |
|---|
| 2026.05.07 | ₩115,845 | ₩116,005 | ₩115,001 | ₩115,269 | -0.50% | 938.1만 |
|---|
| 2026.05.06 | ₩114,733 | ₩115,764 | ₩114,707 | ₩115,630 | +0.78% | 736.5만 |
|---|
| 2026.05.05 | ₩113,729 | ₩114,251 | ₩113,689 | ₩114,051 | +0.28% | 652만 |
|---|
| 2026.05.04 | ₩113,462 | ₩113,796 | ₩112,685 | ₩113,167 | -0.26% | 756.8만 |
|---|
| 2026.05.01 | ₩113,676 | ₩114,225 | ₩113,542 | ₩113,569 | -0.09% | 806.4만 |
|---|
| 2026.04.30 | ₩112,591 | ₩113,408 | ₩111,962 | ₩113,207 | +0.55% | 823.4만 |
|---|
| 2026.04.29 | ₩112,043 | ₩112,230 | ₩111,627 | ₩112,136 | +0.08% | 688.7만 |
|---|
| 2026.04.28 | ₩112,163 | ₩112,337 | ₩111,775 | ₩112,136 | -0.02% | 597.9만 |
|---|
| 2026.04.27 | ₩112,377 | ₩112,752 | ₩112,243 | ₩112,685 | +0.27% | 671.9만 |
|---|
| 2026.04.24 | ₩112,002 | ₩112,591 | ₩111,735 | ₩112,498 | +0.44% | 785.2만 |
|---|
| 2026.04.23 | ₩111,802 | ₩112,257 | ₩110,677 | ₩111,627 | -0.16% | 1144.8만 |
|---|
| 2026.04.22 | ₩111,735 | ₩112,123 | ₩111,614 | ₩112,083 | +0.31% | 722.4만 |
|---|
| 2026.04.21 | ₩111,909 | ₩112,083 | ₩110,717 | ₩110,945 | -0.86% | 1118만 |
|---|
| 2026.04.20 | ₩111,681 | ₩111,868 | ₩111,266 | ₩111,681 | 0.00% | 1076.9만 |
|---|
| 2026.04.17 | ₩111,266 | ₩112,257 | ₩111,226 | ₩111,895 | +0.57% | 1092.9만 |
|---|
| 2026.04.16 | ₩110,476 | ₩110,744 | ₩110,061 | ₩110,556 | +0.07% | 927.1만 |
|---|
| 2026.04.15 | ₩109,539 | ₩110,356 | ₩109,405 | ₩110,289 | +0.68% | 801.3만 |
|---|
| 2026.04.14 | ₩108,361 | ₩109,445 | ₩108,361 | ₩109,432 | +0.99% | 653.7만 |
|---|
| 2026.04.13 | ₩106,741 | ₩108,133 | ₩106,634 | ₩108,093 | +1.27% | 838.4만 |
|---|
| 2026.04.10 | ₩107,357 | ₩107,477 | ₩106,902 | ₩107,049 | -0.29% | 1051.6만 |
|---|
| 2026.04.09 | ₩106,326 | ₩107,330 | ₩106,179 | ₩107,129 | +0.76% | 1088.7만 |
|---|
| 2026.04.08 | ₩106,580 | ₩106,687 | ₩105,817 | ₩106,500 | -0.08% | 1551.5만 |
|---|
| 2026.04.07 | ₩103,448 | ₩103,929 | ₩102,591 | ₩103,876 | +0.41% | 2040.4만 |
|---|
| 2026.04.06 | ₩103,340 | ₩103,929 | ₩103,300 | ₩103,836 | +0.48% | 1508.6만 |
|---|
| 2026.04.02 | ₩101,854 | ₩103,662 | ₩101,654 | ₩103,340 | +1.46% | 2199.2만 |
|---|
| 2026.04.01 | ₩103,033 | ₩103,769 | ₩102,899 | ₩103,247 | +0.21% | 3110.4만 |
|---|
| 2026.03.31 | ₩100,690 | ₩102,658 | ₩100,542 | ₩102,470 | +1.77% | 3083.4만 |
|---|
| 2026.03.30 | ₩100,850 | ₩100,890 | ₩99,150 | ₩99,578 | -1.26% | 2469.1만 |
|---|
| 2026.03.27 | ₩101,239 | ₩101,252 | ₩99,766 | ₩99,927 | -1.30% | 3003.1만 |
|---|
| 2026.03.26 | ₩102,725 | ₩103,180 | ₩101,613 | ₩101,640 | -1.06% | 1090.8만 |
|---|
| 2026.03.25 | ₩103,769 | ₩104,130 | ₩103,099 | ₩103,488 | -0.27% | 2535.1만 |
|---|
| 2026.03.24 | ₩102,617 | ₩103,528 | ₩102,417 | ₩102,912 | +0.29% | 3156.1만 |
|---|
| 2026.03.23 | ₩103,689 | ₩104,398 | ₩103,033 | ₩103,260 | -0.41% | 3368.9만 |
|---|
| 2026.03.20 | ₩103,448 | ₩103,461 | ₩101,600 | ₩102,189 | -1.22% | 1909.3만 |
|---|
| 2026.03.19 | ₩103,220 | ₩104,157 | ₩102,966 | ₩103,675 | +0.44% | 1756.7만 |
|---|
| 2026.03.18 | ₩105,027 | ₩105,228 | ₩103,916 | ₩103,970 | -1.01% | 1337.2만 |
|---|
| 2026.03.17 | ₩105,657 | ₩105,991 | ₩105,308 | ₩105,402 | -0.24% | 3653.8만 |
|---|
| 2026.03.16 | ₩105,027 | ₩105,590 | ₩104,840 | ₩105,121 | +0.09% | 2326.2만 |
|---|
| 2026.03.13 | ₩105,161 | ₩105,657 | ₩103,929 | ₩104,077 | -1.03% | 7344.7만 |
|---|
| 2026.03.12 | ₩105,723 | ₩105,804 | ₩104,907 | ₩104,934 | -0.75% | 2484.7만 |
|---|
| 2026.03.11 | ₩106,741 | ₩107,129 | ₩106,072 | ₩106,553 | -0.18% | 1500.1만 |
|---|
| 2026.03.10 | ₩106,768 | ₩107,651 | ₩106,299 | ₩106,661 | -0.10% | 2197.3만 |
|---|
| 2026.03.09 | ₩104,974 | ₩107,102 | ₩104,358 | ₩106,848 | +1.79% | 2622만 |
|---|
| 2026.03.06 | ₩106,085 | ₩106,513 | ₩105,509 | ₩105,938 | -0.14% | 1656.6만 |
|---|
| 2026.03.05 | ₩107,450 | ₩107,999 | ₩106,433 | ₩107,330 | -0.11% | 1620.6만 |
|---|
| 2026.03.04 | ₩107,384 | ₩108,240 | ₩107,062 | ₩107,932 | +0.51% | 1226.4만 |
|---|
| 2026.03.03 | ₩106,339 | ₩107,531 | ₩105,496 | ₩107,169 | +0.78% | 2531.5만 |
|---|
| 2026.03.02 | ₩106,915 | ₩108,481 | ₩106,821 | ₩108,133 | +1.14% | 1780만 |
|---|
| 2026.02.27 | ₩107,598 | ₩108,200 | ₩107,384 | ₩108,120 | +0.49% | 1748.7만 |
|---|
| 2026.02.26 | ₩109,218 | ₩109,218 | ₩107,812 | ₩108,615 | -0.55% | 1673.3만 |
|---|
| 2026.02.25 | ₩108,722 | ₩109,271 | ₩108,722 | ₩109,191 | +0.43% | 1307.6만 |
|---|
| 2026.02.24 | ₩107,424 | ₩108,441 | ₩107,129 | ₩108,294 | +0.81% | 790.7만 |
|---|
| 2026.02.23 | ₩108,347 | ₩108,682 | ₩107,183 | ₩107,491 | -0.79% | 1668.7만 |
|---|
| 2026.02.20 | ₩107,477 | ₩108,696 | ₩107,410 | ₩108,588 | +1.03% | 1351.4만 |
|---|
| 2026.02.19 | ₩107,732 | ₩108,093 | ₩107,370 | ₩107,839 | +0.10% | 858만 |
|---|
| 2026.02.18 | ₩107,758 | ₩108,562 | ₩107,571 | ₩108,106 | +0.32% | 813.5만 |
|---|
| 2026.02.17 | ₩107,143 | ₩107,892 | ₩106,460 | ₩107,544 | +0.37% | 1155.1만 |
|---|
| 2026.02.13 | ₩107,384 | ₩108,106 | ₩106,741 | ₩107,370 | -0.01% | 1164만 |
|---|
| 2026.02.12 | ₩109,378 | ₩109,539 | ₩107,183 | ₩107,317 | -1.88% | 1339.2만 |
|---|
| 2026.02.11 | ₩109,713 | ₩109,807 | ₩108,575 | ₩109,003 | -0.65% | 1038.1만 |
|---|
| 2026.02.10 | ₩109,472 | ₩109,726 | ₩108,950 | ₩109,017 | -0.42% | 769.6만 |
|---|
| 2026.02.09 | ₩108,615 | ₩109,619 | ₩108,441 | ₩109,311 | +0.64% | 1958만 |
|---|
| 2026.02.06 | ₩107,357 | ₩109,057 | ₩107,263 | ₩108,803 | +1.35% | 1010만 |
|---|
| 2026.02.05 | ₩107,263 | ₩107,691 | ₩106,460 | ₩106,714 | -0.51% | 1365.3만 |
|---|
| 2026.02.04 | ₩108,749 | ₩108,910 | ₩107,397 | ₩108,093 | -0.60% | 1770.8만 |
|---|
| 2026.02.03 | ₩109,686 | ₩109,793 | ₩107,758 | ₩108,615 | -0.98% | 981.6만 |
|---|
| 2026.02.02 | ₩108,629 | ₩109,793 | ₩108,602 | ₩109,566 | +0.86% | 818.5만 |
|---|
| 2026.01.30 | ₩108,963 | ₩109,352 | ₩108,240 | ₩108,977 | +0.01% | 810.2만 |
|---|
| 2026.01.29 | ₩109,686 | ₩109,793 | ₩107,879 | ₩109,311 | -0.34% | 782.5만 |
|---|
| 2026.01.28 | ₩109,807 | ₩109,927 | ₩109,325 | ₩109,552 | -0.23% | 1008.1만 |
|---|
| 2026.01.27 | ₩109,352 | ₩109,726 | ₩109,258 | ₩109,579 | +0.21% | 559.3만 |
|---|
| 2026.01.26 | ₩108,776 | ₩109,338 | ₩108,682 | ₩109,124 | +0.32% | 738.9만 |
|---|
| 2026.01.23 | ₩108,401 | ₩108,843 | ₩108,254 | ₩108,575 | +0.16% | 655.7만 |
|---|
| 2026.01.22 | ₩108,669 | ₩108,870 | ₩108,214 | ₩108,522 | -0.14% | 780.5만 |
|---|
| 2026.01.21 | ₩107,062 | ₩108,495 | ₩106,821 | ₩107,959 | +0.84% | 1797.6만 |
|---|
| 2026.01.20 | ₩107,357 | ₩107,866 | ₩106,580 | ₩106,728 | -0.59% | 1644.1만 |
|---|
| 2026.01.16 | ₩109,271 | ₩109,352 | ₩108,709 | ₩108,950 | -0.29% | 749.5만 |
|---|
| 2026.01.15 | ₩109,418 | ₩109,552 | ₩108,896 | ₩109,030 | -0.35% | 841.7만 |
|---|
| 2026.01.14 | ₩108,843 | ₩108,963 | ₩108,093 | ₩108,762 | -0.07% | 869.3만 |
|---|
| 2026.01.13 | ₩109,566 | ₩109,646 | ₩108,910 | ₩109,271 | -0.27% | 1372.2만 |
|---|
| 2026.01.12 | ₩108,789 | ₩109,646 | ₩108,789 | ₩109,512 | +0.66% | 1145.7만 |
|---|
| 2026.01.09 | ₩108,776 | ₩109,512 | ₩108,562 | ₩109,325 | +0.50% | 764.1만 |
|---|
| 2026.01.08 | ₩108,495 | ₩108,776 | ₩108,294 | ₩108,602 | +0.10% | 664.6만 |
|---|
| 2026.01.07 | ₩109,030 | ₩109,311 | ₩108,588 | ₩108,629 | -0.37% | 1606.8만 |
|---|
| 2026.01.06 | ₩108,361 | ₩109,057 | ₩108,347 | ₩108,990 | +0.58% | 2148.7만 |
|---|
| 2026.01.05 | ₩108,160 | ₩108,602 | ₩108,133 | ₩108,334 | +0.16% | 1030.2만 |
|---|
| 2026.01.02 | ₩108,026 | ₩108,200 | ₩107,089 | ₩107,625 | -0.37% | 1249.1만 |
|---|
| 2025.12.31 | ₩108,240 | ₩108,267 | ₩107,384 | ₩107,397 | -0.78% | 642.3만 |
|---|
| 2025.12.30 | ₩108,294 | ₩108,468 | ₩108,147 | ₩108,200 | -0.09% | 1136만 |
|---|
| 2025.12.29 | ₩108,307 | ₩108,562 | ₩108,066 | ₩108,334 | +0.02% | 1015.6만 |
|---|
| 2025.12.26 | ₩108,789 | ₩108,950 | ₩108,575 | ₩108,736 | -0.05% | 929.2만 |
|---|
| 2025.12.24 | ₩108,696 | ₩109,137 | ₩108,669 | ₩109,057 | +0.33% | 347.8만 |
|---|
| 2025.12.23 | ₩108,040 | ₩108,722 | ₩108,040 | ₩108,682 | +0.59% | 1707.8만 |
|---|
| 2025.12.22 | ₩108,053 | ₩108,267 | ₩107,839 | ₩108,187 | +0.12% | 3591.9만 |
|---|
| 2025.12.19 | ₩106,888 | ₩107,598 | ₩106,875 | ₩107,504 | +0.58% | 712.2만 |
|---|
| 2025.12.18 | ₩106,728 | ₩107,223 | ₩106,299 | ₩106,540 | -0.18% | 843.4만 |
|---|
| 2025.12.17 | ₩107,102 | ₩107,183 | ₩105,710 | ₩105,710 | -1.30% | 801.2만 |
|---|
| 2025.12.16 | ₩106,995 | ₩107,263 | ₩106,326 | ₩106,928 | -0.06% | 1067.7만 |
|---|
| 2025.12.15 | ₩108,026 | ₩108,026 | ₩106,982 | ₩107,223 | -0.74% | 766.8만 |
|---|
| 2025.12.12 | ₩108,428 | ₩108,508 | ₩106,982 | ₩107,397 | -0.95% | 2896.9만 |
|---|
| 2025.12.11 | ₩107,932 | ₩108,562 | ₩107,450 | ₩108,535 | +0.56% | 754.1만 |
|---|
| 2025.12.10 | ₩107,504 | ₩108,562 | ₩107,317 | ₩108,281 | +0.72% | 837.1만 |
|---|
| 2025.12.09 | ₩107,598 | ₩107,959 | ₩107,531 | ₩107,584 | -0.01% | 634만 |
|---|
| 2025.12.08 | ₩108,147 | ₩108,160 | ₩107,357 | ₩107,678 | -0.43% | 682.8만 |
|---|
| 2025.12.05 | ₩107,973 | ₩108,428 | ₩107,825 | ₩107,986 | +0.01% | 740.2만 |
|---|
| 2025.12.04 | ₩107,946 | ₩107,959 | ₩107,330 | ₩107,812 | -0.12% | 1734.9만 |
|---|
| 2025.12.03 | ₩107,196 | ₩107,879 | ₩107,062 | ₩107,718 | +0.49% | 1110.3만 |
|---|
| 2025.12.02 | ₩107,397 | ₩107,705 | ₩106,995 | ₩107,343 | -0.05% | 1385.6만 |
|---|
| 2025.12.01 | ₩106,928 | ₩107,584 | ₩106,915 | ₩107,143 | +0.20% | 1459.1만 |
|---|
| 2025.11.28 | ₩107,263 | ₩107,678 | ₩107,196 | ₩107,625 | +0.34% | 274.6만 |
|---|
| 2025.11.26 | ₩106,728 | ₩107,370 | ₩106,607 | ₩107,049 | +0.30% | 714.9만 |
|---|
| 2025.11.25 | ₩105,322 | ₩106,513 | ₩104,666 | ₩106,326 | +0.95% | 904.6만 |
|---|
| 2025.11.24 | ₩104,371 | ₩105,536 | ₩104,211 | ₩105,416 | +1.00% | 2592.7만 |
|---|
| 2025.11.21 | ₩103,166 | ₩104,652 | ₩102,510 | ₩103,796 | +0.61% | 1533.9만 |
|---|
| 2025.11.20 | ₩105,991 | ₩106,406 | ₩102,671 | ₩102,778 | -3.03% | 1355.4만 |
|---|
| 2025.11.19 | ₩104,077 | ₩105,108 | ₩103,755 | ₩104,371 | +0.28% | 812.8만 |
|---|
| 2025.11.18 | ₩104,278 | ₩104,746 | ₩103,300 | ₩103,996 | -0.27% | 1644.7만 |
|---|
| 2025.11.17 | ₩105,482 | ₩106,098 | ₩104,304 | ₩104,853 | -0.60% | 752.8만 |
|---|
| 2025.11.14 | ₩104,800 | ₩106,406 | ₩104,465 | ₩105,831 | +0.98% | 764.6만 |
|---|
| 2025.11.13 | ₩107,183 | ₩107,236 | ₩105,616 | ₩105,844 | -1.25% | 801.2만 |
|---|
| 2025.11.12 | ₩107,866 | ₩107,879 | ₩107,263 | ₩107,611 | -0.24% | 538.1만 |
|---|
| 2025.11.11 | ₩107,102 | ₩107,665 | ₩106,902 | ₩107,544 | +0.41% | 678.3만 |
|---|
| 2025.11.10 | ₩106,661 | ₩107,437 | ₩106,326 | ₩107,317 | +0.62% | 705.3만 |
|---|
| 2025.11.07 | ₩105,188 | ₩105,683 | ₩104,130 | ₩105,670 | +0.46% | 778.7만 |
|---|
| 2025.11.06 | ₩106,540 | ₩106,687 | ₩105,322 | ₩105,563 | -0.92% | 865.3만 |
|---|
| 2025.11.05 | ₩106,313 | ₩107,236 | ₩106,192 | ₩106,714 | +0.38% | 513.3만 |
|---|
| 2025.11.04 | ₩106,473 | ₩107,089 | ₩106,246 | ₩106,366 | -0.10% | 659.4만 |
|---|
| 2025.11.03 | ₩107,999 | ₩108,013 | ₩107,089 | ₩107,625 | -0.35% | 754.1만 |
|---|
| 2025.10.31 | ₩107,705 | ₩107,906 | ₩106,982 | ₩107,424 | -0.26% | 358.9만 |
|---|
| 2025.10.30 | ₩107,705 | ₩108,026 | ₩107,076 | ₩107,102 | -0.56% | 1341만 |
|---|
| 2025.10.29 | ₩108,481 | ₩108,629 | ₩107,558 | ₩108,254 | -0.21% | 1301.8만 |
|---|
| 2025.10.28 | ₩108,214 | ₩108,508 | ₩107,866 | ₩108,200 | -0.01% | 994.1만 |
|---|
| 2025.10.27 | ₩107,531 | ₩107,973 | ₩107,437 | ₩107,919 | +0.36% | 542만 |
|---|
| 2025.10.24 | ₩106,540 | ₩106,861 | ₩106,420 | ₩106,661 | +0.11% | 681.6만 |
|---|
| 2025.10.23 | ₩105,228 | ₩105,951 | ₩105,188 | ₩105,777 | +0.52% | 799만 |
|---|
| 2025.10.22 | ₩105,844 | ₩105,844 | ₩104,465 | ₩105,161 | -0.65% | 1117.3만 |
|---|
| 2025.10.21 | ₩105,750 | ₩105,991 | ₩105,523 | ₩105,723 | -0.03% | 619.6만 |
|---|
| 2025.10.20 | ₩105,094 | ₩105,871 | ₩105,094 | ₩105,723 | +0.60% | 571.5만 |
|---|
| 2025.10.17 | ₩103,863 | ₩104,840 | ₩103,662 | ₩104,639 | +0.75% | 1725.6만 |
|---|
| 2025.10.16 | ₩105,027 | ₩105,322 | ₩103,501 | ₩104,063 | -0.92% | 1933.7만 |
|---|
| 2025.10.15 | ₩105,027 | ₩105,549 | ₩103,782 | ₩104,746 | -0.27% | 944.7만 |
|---|
| 2025.10.14 | ₩103,501 | ₩104,867 | ₩102,872 | ₩104,304 | +0.78% | 1223.1만 |
|---|
| 2025.10.13 | ₩104,050 | ₩104,666 | ₩103,916 | ₩104,425 | +0.36% | 876.1만 |
|---|
| 2025.10.10 | ₩105,857 | ₩106,138 | ₩102,805 | ₩102,872 | -2.82% | 1945.6만 |
|---|