시장 데이터를 불러오는 중
전체 종목
Stratified LargeCap Index ETF 과거 주가
Stratified LargeCap Index ETF · SSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stratified LargeCap Index ETF · SSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,801 | ₩131,942 | ₩131,801 | ₩131,942 | +0.11% | 400 |
| 2026.10.08 | ₩131,478 | ₩131,478 | ₩131,478 | ₩131,478 | 0.00% | 100 |
| 2026.10.07 | ₩130,822 | ₩130,822 | ₩130,556 | ₩130,556 | -0.20% | 700 |
| 2026.10.06 | ₩130,835 | ₩131,329 | ₩130,835 | ₩131,329 | +0.38% | 200 |
| 2026.10.05 | ₩130,339 | ₩130,476 | ₩130,339 | ₩130,476 | +0.10% | 500 |
| 2026.10.02 | ₩129,910 | ₩129,910 | ₩129,786 | ₩129,786 | -0.09% | 800 |
| 2026.10.01 | ₩128,568 | ₩129,360 | ₩128,568 | ₩129,360 | +0.62% | 600 |
| 2026.09.30 | ₩129,561 | ₩129,655 | ₩128,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,916 |
| -0.50% |
| 1.5천 |
| 2026.09.29 | ₩129,266 | ₩129,711 | ₩129,266 | ₩129,711 | +0.34% | 200 |
|---|
| 2026.09.28 | ₩130,232 | ₩130,232 | ₩129,709 | ₩129,868 | -0.28% | 3.2천 |
|---|
| 2026.09.25 | ₩130,768 | ₩130,768 | ₩130,674 | ₩130,768 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩130,399 | ₩130,594 | ₩130,165 | ₩130,186 | -0.16% | 2.8천 |
|---|
| 2026.09.23 | ₩130,776 | ₩130,776 | ₩130,776 | ₩130,776 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩131,707 | ₩131,723 | ₩131,707 | ₩131,723 | +0.01% | 1.5천 |
|---|
| 2026.09.21 | ₩131,238 | ₩131,654 | ₩131,238 | ₩131,654 | +0.32% | 700 |
|---|
| 2026.09.18 | ₩131,265 | ₩131,265 | ₩129,950 | ₩129,950 | -1.00% | 2.3천 |
|---|
| 2026.09.17 | ₩132,257 | ₩132,257 | ₩131,761 | ₩131,841 | -0.31% | 1.6천 |
|---|
| 2026.09.16 | ₩132,163 | ₩132,163 | ₩131,106 | ₩131,106 | -0.80% | 300 |
|---|
| 2026.09.15 | ₩131,875 | ₩131,979 | ₩131,875 | ₩131,979 | +0.08% | 400 |
|---|
| 2026.09.14 | ₩132,405 | ₩132,814 | ₩132,391 | ₩132,814 | +0.31% | 3.3천 |
|---|
| 2026.09.11 | ₩132,492 | ₩132,646 | ₩132,492 | ₩132,610 | +0.09% | 1.7천 |
|---|
| 2026.09.10 | ₩131,989 | ₩131,989 | ₩131,495 | ₩131,495 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩132,499 | ₩132,512 | ₩132,347 | ₩132,347 | -0.11% | 2.7천 |
|---|
| 2026.09.08 | ₩133,853 | ₩133,853 | ₩133,424 | ₩133,424 | -0.32% | 1.3천 |
|---|
| 2026.09.04 | ₩134,537 | ₩134,621 | ₩134,537 | ₩134,621 | +0.06% | 500 |
|---|
| 2026.09.03 | ₩135,114 | ₩135,289 | ₩135,114 | ₩135,289 | +0.13% | 400 |
|---|
| 2026.09.02 | ₩134,672 | ₩134,672 | ₩134,592 | ₩134,592 | -0.06% | 300 |
|---|
| 2026.09.01 | ₩134,390 | ₩134,390 | ₩133,767 | ₩133,767 | -0.46% | 500 |
|---|
| 2026.08.31 | ₩134,423 | ₩134,618 | ₩134,423 | ₩134,618 | +0.14% | 1.6만 |
|---|
| 2026.08.28 | ₩135,570 | ₩135,570 | ₩135,184 | ₩135,184 | -0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩135,651 | ₩135,651 | ₩135,441 | ₩135,441 | -0.15% | 200 |
|---|
| 2026.08.26 | ₩135,771 | ₩136,147 | ₩135,771 | ₩136,147 | +0.28% | 800 |
|---|
| 2026.08.25 | ₩135,920 | ₩135,920 | ₩135,920 | ₩135,920 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩135,845 | ₩135,946 | ₩135,845 | ₩135,946 | +0.07% | 600 |
|---|
| 2026.08.21 | ₩135,195 | ₩135,798 | ₩135,195 | ₩135,711 | +0.38% | 400 |
|---|
| 2026.08.20 | ₩134,737 | ₩134,737 | ₩134,737 | ₩134,737 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩135,718 | ₩136,415 | ₩135,718 | ₩136,088 | +0.27% | 1.7천 |
|---|
| 2026.08.18 | ₩135,235 | ₩135,356 | ₩134,645 | ₩134,645 | -0.44% | 2.2천 |
|---|
| 2026.08.17 | ₩134,926 | ₩134,930 | ₩134,926 | ₩134,930 | +0.00% | 300 |
|---|
| 2026.08.14 | ₩136,147 | ₩136,147 | ₩136,138 | ₩136,138 | -0.01% | 100 |
|---|
| 2026.08.13 | ₩135,785 | ₩136,040 | ₩135,597 | ₩136,040 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩135,203 | ₩135,203 | ₩135,203 | ₩135,203 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩134,873 | ₩135,262 | ₩134,873 | ₩135,073 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩134,806 | ₩134,886 | ₩134,806 | ₩134,886 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩134,108 | ₩134,680 | ₩134,108 | ₩134,680 | +0.43% | 400 |
|---|
| 2026.08.06 | ₩134,819 | ₩134,819 | ₩133,923 | ₩133,923 | -0.66% | 700 |
|---|
| 2026.08.05 | ₩134,415 | ₩134,415 | ₩134,415 | ₩134,415 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩133,062 | ₩134,508 | ₩133,062 | ₩134,508 | +1.09% | 400 |
|---|
| 2026.08.03 | ₩132,973 | ₩132,973 | ₩132,973 | ₩132,973 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩131,801 | ₩131,911 | ₩131,801 | ₩131,911 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩131,761 | ₩131,855 | ₩131,285 | ₩131,855 | +0.07% | 2.2천 |
|---|
| 2026.07.29 | ₩133,156 | ₩133,156 | ₩132,124 | ₩132,124 | -0.77% | 900 |
|---|
| 2026.07.28 | ₩132,271 | ₩133,196 | ₩132,271 | ₩133,196 | +0.70% | 3.6천 |
|---|
| 2026.07.27 | ₩131,466 | ₩131,466 | ₩131,466 | ₩131,466 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩130,395 | ₩130,395 | ₩130,395 | ₩130,395 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩129,287 | ₩129,287 | ₩129,287 | ₩129,287 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩130,254 | ₩130,254 | ₩130,254 | ₩130,254 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩130,205 | ₩130,237 | ₩130,111 | ₩130,237 | +0.02% | 700 |
|---|
| 2026.07.20 | ₩130,319 | ₩130,319 | ₩130,053 | ₩130,053 | -0.20% | 1.4천 |
|---|
| 2026.07.17 | ₩131,197 | ₩131,868 | ₩130,574 | ₩130,574 | -0.48% | 2.1천 |
|---|
| 2026.07.16 | ₩131,043 | ₩131,424 | ₩131,043 | ₩131,424 | +0.29% | 700 |
|---|
| 2026.07.15 | ₩130,674 | ₩130,674 | ₩130,161 | ₩130,161 | -0.39% | 4.2천 |
|---|
| 2026.07.14 | ₩130,580 | ₩130,592 | ₩130,580 | ₩130,592 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩131,392 | ₩131,392 | ₩131,392 | ₩131,392 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩131,519 | ₩131,519 | ₩131,423 | ₩131,423 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩130,373 | ₩131,023 | ₩130,373 | ₩130,817 | +0.34% | 500 |
|---|
| 2026.07.08 | ₩130,634 | ₩130,634 | ₩130,285 | ₩130,406 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩132,110 | ₩132,110 | ₩131,734 | ₩131,788 | -0.24% | 4.5천 |
|---|
| 2026.07.06 | ₩131,586 | ₩131,586 | ₩131,486 | ₩131,486 | -0.08% | 300 |
|---|
| 2026.07.02 | ₩131,184 | ₩131,434 | ₩131,184 | ₩131,434 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩130,808 | ₩130,808 | ₩130,544 | ₩130,544 | -0.20% | 200 |
|---|
| 2026.06.30 | ₩130,252 | ₩130,540 | ₩130,252 | ₩130,343 | +0.07% | 2.5천 |
|---|
| 2026.06.29 | ₩130,205 | ₩130,500 | ₩130,205 | ₩130,500 | +0.23% | 300 |
|---|
| 2026.06.26 | ₩130,409 | ₩130,409 | ₩130,409 | ₩130,409 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩130,205 | ₩130,205 | ₩129,691 | ₩129,691 | -0.39% | 5.5천 |
|---|
| 2026.06.24 | ₩129,199 | ₩129,199 | ₩129,199 | ₩129,199 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩128,099 | ₩128,458 | ₩128,099 | ₩128,458 | +0.28% | 500 |
|---|
| 2026.06.22 | ₩128,756 | ₩128,756 | ₩128,454 | ₩128,454 | -0.23% | 1.7천 |
|---|
| 2026.06.18 | ₩128,314 | ₩128,464 | ₩128,314 | ₩128,464 | +0.12% | 1.1천 |
|---|
| 2026.06.17 | ₩129,722 | ₩129,722 | ₩127,930 | ₩127,930 | -1.38% | 1.2천 |
|---|
| 2026.06.16 | ₩129,977 | ₩129,977 | ₩129,977 | ₩129,977 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩130,755 | ₩130,755 | ₩130,327 | ₩130,327 | -0.33% | 900 |
|---|
| 2026.06.12 | ₩129,754 | ₩129,754 | ₩129,754 | ₩129,754 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩128,719 | ₩128,719 | ₩128,719 | ₩128,719 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩126,972 | ₩126,972 | ₩126,972 | ₩126,972 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩127,831 | ₩128,123 | ₩127,831 | ₩128,123 | +0.23% | 200 |
|---|
| 2026.06.08 | ₩128,059 | ₩128,287 | ₩127,415 | ₩127,415 | -0.50% | 300 |
|---|
| 2026.06.05 | ₩127,549 | ₩127,603 | ₩127,549 | ₩127,603 | +0.04% | 400 |
|---|
| 2026.06.04 | ₩129,090 | ₩129,090 | ₩129,090 | ₩129,090 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩128,387 | ₩128,387 | ₩128,387 | ₩128,387 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩128,776 | ₩128,776 | ₩128,776 | ₩128,776 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩128,335 | ₩128,335 | ₩128,335 | ₩128,335 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩128,279 | ₩128,279 | ₩128,279 | ₩128,279 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩128,260 | ₩128,260 | ₩128,260 | ₩128,260 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩128,475 | ₩128,475 | ₩127,853 | ₩127,853 | -0.48% | 200 |
|---|
| 2026.05.26 | ₩128,005 | ₩128,005 | ₩127,898 | ₩127,898 | -0.08% | 1천 |
|---|
| 2026.05.22 | ₩127,629 | ₩127,629 | ₩127,415 | ₩127,573 | -0.04% | 5.2천 |
|---|
| 2026.05.21 | ₩125,524 | ₩126,422 | ₩125,524 | ₩126,302 | +0.62% | 5.2천 |
|---|
| 2026.05.20 | ₩124,813 | ₩125,722 | ₩124,771 | ₩125,722 | +0.73% | 3.9천 |
|---|
| 2026.05.19 | ₩124,759 | ₩125,041 | ₩124,514 | ₩124,514 | -0.20% | 3.5천 |
|---|
| 2026.05.18 | ₩124,678 | ₩125,122 | ₩124,678 | ₩125,122 | +0.36% | 400 |
|---|
| 2026.05.15 | ₩124,705 | ₩124,705 | ₩124,477 | ₩124,477 | -0.18% | 1천 |
|---|
| 2026.05.14 | ₩125,752 | ₩125,752 | ₩125,752 | ₩125,752 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩125,121 | ₩125,181 | ₩125,121 | ₩125,181 | +0.05% | 200 |
|---|
| 2026.05.12 | ₩125,389 | ₩125,497 | ₩125,389 | ₩125,456 | +0.05% | 3.1만 |
|---|
| 2026.05.11 | ₩125,430 | ₩125,443 | ₩125,328 | ₩125,328 | -0.08% | 700 |
|---|
| 2026.05.08 | ₩125,631 | ₩125,644 | ₩125,510 | ₩125,510 | -0.10% | 2.5천 |
|---|
| 2026.05.07 | ₩125,143 | ₩125,143 | ₩125,143 | ₩125,143 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩126,123 | ₩126,123 | ₩126,123 | ₩126,123 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩125,126 | ₩125,126 | ₩125,126 | ₩125,126 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩124,129 | ₩124,218 | ₩124,129 | ₩124,218 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩124,933 | ₩125,057 | ₩124,920 | ₩125,057 | +0.10% | 400 |
|---|
| 2026.04.30 | ₩124,263 | ₩125,416 | ₩124,263 | ₩125,416 | +0.93% | 200 |
|---|
| 2026.04.29 | ₩123,404 | ₩123,532 | ₩123,351 | ₩123,532 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩123,740 | ₩123,740 | ₩123,695 | ₩123,695 | -0.04% | 400 |
|---|
| 2026.04.27 | ₩124,330 | ₩124,330 | ₩124,092 | ₩124,092 | -0.19% | 200 |
|---|
| 2026.04.24 | ₩124,893 | ₩124,893 | ₩124,276 | ₩124,382 | -0.41% | 1.2천 |
|---|
| 2026.04.23 | ₩124,665 | ₩124,665 | ₩124,665 | ₩124,665 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩125,188 | ₩125,188 | ₩124,599 | ₩124,599 | -0.47% | 100 |
|---|
| 2026.04.21 | ₩125,041 | ₩125,041 | ₩124,638 | ₩124,638 | -0.32% | 500 |
|---|
| 2026.04.20 | ₩125,188 | ₩125,188 | ₩125,188 | ₩125,188 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩124,947 | ₩125,000 | ₩124,803 | ₩125,000 | +0.04% | 6.2천 |
|---|
| 2026.04.16 | ₩123,324 | ₩123,324 | ₩123,324 | ₩123,324 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩122,425 | ₩122,833 | ₩122,412 | ₩122,833 | +0.33% | 8.3천 |
|---|
| 2026.04.14 | ₩122,734 | ₩122,755 | ₩122,720 | ₩122,755 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩122,226 | ₩122,226 | ₩122,226 | ₩122,226 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩121,245 | ₩121,332 | ₩121,222 | ₩121,222 | -0.02% | 400 |
|---|
| 2026.04.09 | ₩122,398 | ₩122,425 | ₩122,170 | ₩122,245 | -0.12% | 5.7천 |
|---|
| 2026.04.08 | ₩121,899 | ₩121,899 | ₩121,899 | ₩121,899 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩119,270 | ₩119,270 | ₩119,270 | ₩119,270 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩119,573 | ₩119,573 | ₩119,573 | ₩119,573 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩118,830 | ₩119,096 | ₩118,830 | ₩119,096 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩118,924 | ₩118,924 | ₩118,868 | ₩118,868 | -0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩118,418 | ₩118,418 | ₩118,418 | ₩118,418 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩116,389 | ₩116,389 | ₩116,322 | ₩116,322 | -0.06% | 2.2천 |
|---|
| 2026.03.27 | ₩116,711 | ₩116,711 | ₩116,710 | ₩116,710 | -0.00% | 200 |
|---|
| 2026.03.26 | ₩118,294 | ₩118,468 | ₩118,025 | ₩118,025 | -0.23% | 1만 |
|---|
| 2026.03.25 | ₩119,160 | ₩119,160 | ₩119,160 | ₩119,160 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩118,193 | ₩118,844 | ₩118,193 | ₩118,583 | +0.33% | 600 |
|---|
| 2026.03.23 | ₩118,723 | ₩118,723 | ₩118,500 | ₩118,500 | -0.19% | 300 |
|---|
| 2026.03.20 | ₩118,186 | ₩118,213 | ₩117,140 | ₩117,246 | -0.80% | 1.6만 |
|---|
| 2026.03.19 | ₩118,173 | ₩118,911 | ₩118,173 | ₩118,908 | +0.62% | 600 |
|---|
| 2026.03.18 | ₩119,568 | ₩119,568 | ₩118,896 | ₩118,896 | -0.56% | 3.4천 |
|---|
| 2026.03.17 | ₩120,512 | ₩120,512 | ₩120,512 | ₩120,512 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩120,440 | ₩120,440 | ₩120,049 | ₩120,049 | -0.32% | 8천 |
|---|
| 2026.03.13 | ₩119,234 | ₩119,234 | ₩119,234 | ₩119,234 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩119,274 | ₩119,274 | ₩119,274 | ₩119,274 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩120,628 | ₩120,789 | ₩120,628 | ₩120,789 | +0.13% | 3.7천 |
|---|
| 2026.03.10 | ₩121,030 | ₩122,103 | ₩121,030 | ₩121,108 | +0.06% | 500 |
|---|
| 2026.03.09 | ₩119,474 | ₩121,835 | ₩119,474 | ₩121,833 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩120,748 | ₩121,536 | ₩120,748 | ₩121,536 | +0.65% | 300 |
|---|
| 2026.03.05 | ₩123,672 | ₩123,672 | ₩122,834 | ₩122,834 | -0.68% | 300 |
|---|
| 2026.03.04 | ₩123,444 | ₩124,216 | ₩123,444 | ₩124,216 | +0.62% | 800 |
|---|
| 2026.03.03 | ₩123,082 | ₩124,746 | ₩123,082 | ₩124,746 | +1.35% | 1.1천 |
|---|
| 2026.03.02 | ₩124,732 | ₩125,269 | ₩124,732 | ₩125,198 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩124,558 | ₩125,507 | ₩124,518 | ₩125,507 | +0.76% | 1.7천 |
|---|
| 2026.02.26 | ₩125,121 | ₩125,294 | ₩125,121 | ₩125,294 | +0.14% | 400 |
|---|
| 2026.02.25 | ₩125,148 | ₩125,148 | ₩124,276 | ₩124,894 | -0.20% | 400 |
|---|
| 2026.02.24 | ₩124,504 | ₩124,901 | ₩124,504 | ₩124,901 | +0.32% | 100 |
|---|
| 2026.02.23 | ₩124,048 | ₩124,048 | ₩123,579 | ₩123,832 | -0.17% | 400 |
|---|
| 2026.02.20 | ₩124,759 | ₩124,845 | ₩124,759 | ₩124,845 | +0.07% | 2천 |
|---|
| 2026.02.19 | ₩124,268 | ₩124,268 | ₩124,268 | ₩124,268 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩124,611 | ₩124,764 | ₩124,611 | ₩124,764 | +0.12% | 3.1천 |
|---|
| 2026.02.17 | ₩123,820 | ₩124,137 | ₩123,713 | ₩124,137 | +0.26% | 700 |
|---|
| 2026.02.13 | ₩123,444 | ₩124,460 | ₩123,444 | ₩124,460 | +0.82% | 700 |
|---|
| 2026.02.12 | ₩125,443 | ₩125,443 | ₩123,340 | ₩123,340 | -1.68% | 400 |
|---|
| 2026.02.11 | ₩124,699 | ₩124,699 | ₩124,699 | ₩124,699 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩124,531 | ₩124,544 | ₩124,055 | ₩124,055 | -0.38% | 2.8천 |
|---|
| 2026.02.09 | ₩123,686 | ₩123,901 | ₩123,591 | ₩123,852 | +0.13% | 1.3천 |
|---|
| 2026.02.06 | ₩123,163 | ₩123,703 | ₩123,163 | ₩123,703 | +0.44% | 600 |
|---|
| 2026.02.05 | ₩121,956 | ₩121,956 | ₩121,379 | ₩121,430 | -0.43% | 400 |
|---|
| 2026.02.04 | ₩121,875 | ₩122,362 | ₩121,875 | ₩122,362 | +0.40% | 300 |
|---|
| 2026.02.03 | ₩121,660 | ₩121,660 | ₩121,369 | ₩121,369 | -0.24% | 300 |
|---|
| 2026.02.02 | ₩120,440 | ₩121,245 | ₩120,440 | ₩121,229 | +0.65% | 1천 |
|---|
| 2026.01.30 | ₩120,239 | ₩120,570 | ₩120,239 | ₩120,570 | +0.28% | 700 |
|---|
| 2026.01.29 | ₩120,547 | ₩120,681 | ₩120,547 | ₩120,644 | +0.08% | 400 |
|---|
| 2026.01.28 | ₩120,829 | ₩120,963 | ₩120,622 | ₩120,622 | -0.17% | 700 |
|---|
| 2026.01.27 | ₩120,976 | ₩120,976 | ₩120,882 | ₩120,941 | -0.03% | 300 |
|---|
| 2026.01.26 | ₩120,963 | ₩121,106 | ₩120,963 | ₩121,106 | +0.12% | 200 |
|---|
| 2026.01.23 | ₩120,869 | ₩120,869 | ₩120,768 | ₩120,781 | -0.07% | 300 |
|---|
| 2026.01.22 | ₩121,204 | ₩121,258 | ₩121,204 | ₩121,258 | +0.04% | 300 |
|---|
| 2026.01.21 | ₩119,756 | ₩120,967 | ₩119,756 | ₩120,967 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩119,809 | ₩120,011 | ₩119,239 | ₩119,273 | -0.45% | 4.1천 |
|---|
| 2026.01.16 | ₩120,950 | ₩120,976 | ₩120,789 | ₩120,818 | -0.11% | 8.4천 |
|---|
| 2026.01.15 | ₩121,151 | ₩121,231 | ₩121,151 | ₩121,186 | +0.03% | 300 |
|---|
| 2026.01.14 | ₩119,984 | ₩120,522 | ₩119,984 | ₩120,522 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩120,225 | ₩120,373 | ₩119,957 | ₩120,064 | -0.13% | 900 |
|---|
| 2026.01.12 | ₩119,870 | ₩119,895 | ₩119,702 | ₩119,895 | +0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩120,019 | ₩120,019 | ₩120,019 | ₩120,019 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩118,683 | ₩119,326 | ₩118,683 | ₩119,266 | +0.49% | 2.8천 |
|---|
| 2026.01.07 | ₩118,522 | ₩118,683 | ₩118,180 | ₩118,180 | -0.29% | 400 |
|---|
| 2026.01.06 | ₩118,549 | ₩119,427 | ₩118,522 | ₩119,427 | +0.74% | 1.6천 |
|---|
| 2026.01.05 | ₩117,864 | ₩118,243 | ₩117,864 | ₩118,243 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩116,563 | ₩117,200 | ₩116,563 | ₩117,200 | +0.55% | 900 |
|---|
| 2025.12.31 | ₩117,422 | ₩117,422 | ₩116,469 | ₩116,563 | -0.73% | 1만 |
|---|
| 2025.12.30 | ₩117,549 | ₩117,569 | ₩116,376 | ₩116,376 | -1.00% | 1.6만 |
|---|
| 2025.12.29 | ₩119,093 | ₩119,093 | ₩119,093 | ₩119,093 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩119,325 | ₩119,325 | ₩119,325 | ₩119,325 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩119,105 | ₩119,383 | ₩119,105 | ₩119,383 | +0.23% | 200 |
|---|
| 2025.12.23 | ₩118,832 | ₩118,832 | ₩118,832 | ₩118,832 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩119,058 | ₩119,061 | ₩119,058 | ₩119,061 | +0.00% | 400 |
|---|
| 2025.12.19 | ₩118,409 | ₩118,409 | ₩118,409 | ₩118,409 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩118,616 | ₩118,616 | ₩118,025 | ₩118,025 | -0.50% | 3.3천 |
|---|
| 2025.12.17 | ₩117,846 | ₩117,846 | ₩117,846 | ₩117,846 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩118,299 | ₩118,299 | ₩118,299 | ₩118,299 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩119,005 | ₩119,119 | ₩118,837 | ₩119,119 | +0.10% | 3.8천 |
|---|
| 2025.12.12 | ₩119,697 | ₩119,702 | ₩118,860 | ₩118,860 | -0.70% | 1.3천 |
|---|
| 2025.12.11 | ₩119,112 | ₩119,572 | ₩119,112 | ₩119,572 | +0.39% | 600 |
|---|
| 2025.12.10 | ₩117,422 | ₩118,790 | ₩117,408 | ₩118,602 | +1.01% | 2.3천 |
|---|
| 2025.12.09 | ₩117,730 | ₩117,730 | ₩117,211 | ₩117,211 | -0.44% | 200 |
|---|
| 2025.12.08 | ₩117,931 | ₩117,931 | ₩117,289 | ₩117,289 | -0.54% | 100 |
|---|
| 2025.12.05 | ₩118,428 | ₩118,428 | ₩118,047 | ₩118,047 | -0.32% | 100 |
|---|
| 2025.12.04 | ₩117,677 | ₩118,052 | ₩117,677 | ₩117,745 | +0.06% | 2.4천 |
|---|
| 2025.12.03 | ₩117,475 | ₩117,891 | ₩117,475 | ₩117,677 | +0.17% | 2.2만 |
|---|
| 2025.12.02 | ₩117,006 | ₩117,247 | ₩117,006 | ₩117,044 | +0.03% | 7.2천 |
|---|
| 2025.12.01 | ₩117,449 | ₩117,985 | ₩117,072 | ₩117,072 | -0.32% | 9천 |
|---|
| 2025.11.28 | ₩117,757 | ₩117,903 | ₩117,610 | ₩117,903 | +0.12% | 300 |
|---|
| 2025.11.26 | ₩117,367 | ₩117,408 | ₩117,234 | ₩117,234 | -0.11% | 700 |
|---|
| 2025.11.25 | ₩115,517 | ₩116,355 | ₩115,463 | ₩116,355 | +0.73% | 3.2천 |
|---|
| 2025.11.24 | ₩114,994 | ₩115,007 | ₩114,875 | ₩114,875 | -0.10% | 1.8천 |
|---|
| 2025.11.21 | ₩114,249 | ₩114,249 | ₩114,249 | ₩114,249 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩112,553 | ₩112,553 | ₩112,217 | ₩112,217 | -0.30% | 600 |
|---|
| 2025.11.19 | ₩113,780 | ₩113,780 | ₩113,331 | ₩113,395 | -0.34% | 500 |
|---|
| 2025.11.18 | ₩113,827 | ₩113,830 | ₩113,827 | ₩113,830 | +0.00% | 200 |
|---|
| 2025.11.17 | ₩113,651 | ₩113,651 | ₩113,651 | ₩113,651 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩114,786 | ₩115,002 | ₩114,786 | ₩115,002 | +0.19% | 300 |
|---|
| 2025.11.13 | ₩116,027 | ₩116,039 | ₩115,222 | ₩115,229 | -0.69% | 2.2천 |
|---|
| 2025.11.12 | ₩116,845 | ₩116,845 | ₩116,483 | ₩116,500 | -0.30% | 8.6천 |
|---|
| 2025.11.11 | ₩116,228 | ₩116,241 | ₩116,228 | ₩116,241 | +0.01% | 1천 |
|---|
| 2025.11.10 | ₩115,530 | ₩115,651 | ₩115,530 | ₩115,587 | +0.05% | 1.3천 |
|---|
| 2025.11.07 | ₩114,015 | ₩114,948 | ₩114,015 | ₩114,948 | +0.82% | 3.3천 |
|---|
| 2025.11.06 | ₩114,203 | ₩114,216 | ₩114,203 | ₩114,216 | +0.01% | 1.1천 |
|---|
| 2025.11.05 | ₩115,155 | ₩115,159 | ₩115,155 | ₩115,159 | +0.00% | 1천 |
|---|
| 2025.11.04 | ₩114,042 | ₩114,325 | ₩114,042 | ₩114,189 | +0.13% | 3.5천 |
|---|
| 2025.11.03 | ₩114,848 | ₩114,848 | ₩114,848 | ₩114,848 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩115,101 | ₩115,419 | ₩115,101 | ₩115,419 | +0.28% | 1.3천 |
|---|
| 2025.10.30 | ₩115,839 | ₩115,839 | ₩115,209 | ₩115,209 | -0.54% | 700 |
|---|
| 2025.10.29 | ₩116,791 | ₩116,791 | ₩115,851 | ₩115,851 | -0.81% | 300 |
|---|
| 2025.10.28 | ₩116,997 | ₩116,997 | ₩116,958 | ₩116,958 | -0.03% | 300 |
|---|
| 2025.10.27 | ₩117,870 | ₩117,870 | ₩117,870 | ₩117,870 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩117,318 | ₩117,318 | ₩117,318 | ₩117,318 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩116,630 | ₩117,022 | ₩116,630 | ₩117,022 | +0.34% | 100 |
|---|
| 2025.10.22 | ₩117,019 | ₩117,019 | ₩116,641 | ₩116,641 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩116,912 | ₩117,187 | ₩116,912 | ₩117,187 | +0.24% | 400 |
|---|
| 2025.10.20 | ₩116,644 | ₩116,708 | ₩116,550 | ₩116,708 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩115,195 | ₩115,754 | ₩115,007 | ₩115,754 | +0.49% | 2.2만 |
|---|
| 2025.10.16 | ₩114,848 | ₩115,136 | ₩114,848 | ₩115,136 | +0.25% | 2.1천 |
|---|
| 2025.10.15 | ₩115,987 | ₩116,038 | ₩115,987 | ₩116,038 | +0.04% | 700 |
|---|
| 2025.10.14 | ₩114,967 | ₩115,838 | ₩114,967 | ₩115,838 | +0.76% | 1.1천 |
|---|
| 2025.10.13 | ₩114,867 | ₩114,867 | ₩114,867 | ₩114,867 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩113,661 | ₩113,661 | ₩113,661 | ₩113,661 | 0.00% | 100 |
|---|