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 | ₩131,774 | ₩131,914 | ₩131,774 | ₩131,914 | +0.11% | 400 |
| 2026.10.08 | ₩131,450 | ₩131,450 | ₩131,450 | ₩131,450 | 0.00% | 100 |
| 2026.10.07 | ₩130,795 | ₩130,795 | ₩130,529 | ₩130,529 | -0.20% | 700 |
| 2026.10.06 | ₩130,808 | ₩131,301 | ₩130,808 | ₩131,301 | +0.38% | 200 |
| 2026.10.05 | ₩130,312 | ₩130,449 | ₩130,312 | ₩130,449 | +0.10% | 500 |
| 2026.10.02 | ₩129,883 | ₩129,883 | ₩129,759 | ₩129,759 | -0.09% | 800 |
| 2026.10.01 | ₩128,542 | ₩129,333 | ₩128,542 | ₩129,333 | +0.62% | 600 |
| 2026.09.30 | ₩129,534 | ₩129,628 | ₩128,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,889 |
| -0.50% |
| 1.5천 |
| 2026.09.29 | ₩129,239 | ₩129,684 | ₩129,239 | ₩129,684 | +0.34% | 200 |
|---|
| 2026.09.28 | ₩130,204 | ₩130,204 | ₩129,681 | ₩129,841 | -0.28% | 3.2천 |
|---|
| 2026.09.25 | ₩130,741 | ₩130,741 | ₩130,647 | ₩130,741 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩130,372 | ₩130,567 | ₩130,137 | ₩130,159 | -0.16% | 2.8천 |
|---|
| 2026.09.23 | ₩130,749 | ₩130,749 | ₩130,749 | ₩130,749 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩131,680 | ₩131,696 | ₩131,680 | ₩131,696 | +0.01% | 1.5천 |
|---|
| 2026.09.21 | ₩131,210 | ₩131,626 | ₩131,210 | ₩131,626 | +0.32% | 700 |
|---|
| 2026.09.18 | ₩131,237 | ₩131,237 | ₩129,923 | ₩129,923 | -1.00% | 2.3천 |
|---|
| 2026.09.17 | ₩132,229 | ₩132,229 | ₩131,733 | ₩131,814 | -0.31% | 1.6천 |
|---|
| 2026.09.16 | ₩132,136 | ₩132,136 | ₩131,079 | ₩131,079 | -0.80% | 300 |
|---|
| 2026.09.15 | ₩131,847 | ₩131,952 | ₩131,847 | ₩131,952 | +0.08% | 400 |
|---|
| 2026.09.14 | ₩132,377 | ₩132,786 | ₩132,364 | ₩132,786 | +0.31% | 3.3천 |
|---|
| 2026.09.11 | ₩132,464 | ₩132,618 | ₩132,464 | ₩132,582 | +0.09% | 1.7천 |
|---|
| 2026.09.10 | ₩131,961 | ₩131,961 | ₩131,468 | ₩131,468 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩132,471 | ₩132,484 | ₩132,319 | ₩132,319 | -0.11% | 2.7천 |
|---|
| 2026.09.08 | ₩133,825 | ₩133,825 | ₩133,396 | ₩133,396 | -0.32% | 1.3천 |
|---|
| 2026.09.04 | ₩134,509 | ₩134,592 | ₩134,509 | ₩134,592 | +0.06% | 500 |
|---|
| 2026.09.03 | ₩135,086 | ₩135,260 | ₩135,086 | ₩135,260 | +0.13% | 400 |
|---|
| 2026.09.02 | ₩134,643 | ₩134,643 | ₩134,564 | ₩134,564 | -0.06% | 300 |
|---|
| 2026.09.01 | ₩134,362 | ₩134,362 | ₩133,740 | ₩133,740 | -0.46% | 500 |
|---|
| 2026.08.31 | ₩134,395 | ₩134,590 | ₩134,395 | ₩134,590 | +0.14% | 1.6만 |
|---|
| 2026.08.28 | ₩135,542 | ₩135,542 | ₩135,156 | ₩135,156 | -0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩135,622 | ₩135,622 | ₩135,413 | ₩135,413 | -0.15% | 200 |
|---|
| 2026.08.26 | ₩135,743 | ₩136,119 | ₩135,743 | ₩136,119 | +0.28% | 800 |
|---|
| 2026.08.25 | ₩135,892 | ₩135,892 | ₩135,892 | ₩135,892 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩135,817 | ₩135,917 | ₩135,817 | ₩135,917 | +0.07% | 600 |
|---|
| 2026.08.21 | ₩135,166 | ₩135,770 | ₩135,166 | ₩135,683 | +0.38% | 400 |
|---|
| 2026.08.20 | ₩134,709 | ₩134,709 | ₩134,709 | ₩134,709 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩135,689 | ₩136,387 | ₩135,689 | ₩136,060 | +0.27% | 1.7천 |
|---|
| 2026.08.18 | ₩135,207 | ₩135,327 | ₩134,617 | ₩134,617 | -0.44% | 2.2천 |
|---|
| 2026.08.17 | ₩134,898 | ₩134,902 | ₩134,898 | ₩134,902 | +0.00% | 300 |
|---|
| 2026.08.14 | ₩136,119 | ₩136,119 | ₩136,109 | ₩136,109 | -0.01% | 100 |
|---|
| 2026.08.13 | ₩135,757 | ₩136,011 | ₩135,569 | ₩136,011 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩135,174 | ₩135,174 | ₩135,174 | ₩135,174 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩134,845 | ₩135,233 | ₩134,845 | ₩135,044 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩134,778 | ₩134,858 | ₩134,778 | ₩134,858 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩134,080 | ₩134,651 | ₩134,080 | ₩134,651 | +0.43% | 400 |
|---|
| 2026.08.06 | ₩134,791 | ₩134,791 | ₩133,895 | ₩133,895 | -0.66% | 700 |
|---|
| 2026.08.05 | ₩134,387 | ₩134,387 | ₩134,387 | ₩134,387 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩133,034 | ₩134,480 | ₩133,034 | ₩134,480 | +1.09% | 400 |
|---|
| 2026.08.03 | ₩132,946 | ₩132,946 | ₩132,946 | ₩132,946 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩131,774 | ₩131,884 | ₩131,774 | ₩131,884 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩131,733 | ₩131,827 | ₩131,257 | ₩131,827 | +0.07% | 2.2천 |
|---|
| 2026.07.29 | ₩133,128 | ₩133,128 | ₩132,097 | ₩132,097 | -0.77% | 900 |
|---|
| 2026.07.28 | ₩132,243 | ₩133,168 | ₩132,243 | ₩133,168 | +0.70% | 3.6천 |
|---|
| 2026.07.27 | ₩131,438 | ₩131,438 | ₩131,438 | ₩131,438 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩130,368 | ₩130,368 | ₩130,368 | ₩130,368 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩129,260 | ₩129,260 | ₩129,260 | ₩129,260 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩130,227 | ₩130,227 | ₩130,227 | ₩130,227 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩130,178 | ₩130,210 | ₩130,084 | ₩130,210 | +0.02% | 700 |
|---|
| 2026.07.20 | ₩130,292 | ₩130,292 | ₩130,026 | ₩130,026 | -0.20% | 1.4천 |
|---|
| 2026.07.17 | ₩131,170 | ₩131,841 | ₩130,546 | ₩130,546 | -0.48% | 2.1천 |
|---|
| 2026.07.16 | ₩131,016 | ₩131,397 | ₩131,016 | ₩131,397 | +0.29% | 700 |
|---|
| 2026.07.15 | ₩130,647 | ₩130,647 | ₩130,133 | ₩130,133 | -0.39% | 4.2천 |
|---|
| 2026.07.14 | ₩130,553 | ₩130,565 | ₩130,553 | ₩130,565 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩131,365 | ₩131,365 | ₩131,365 | ₩131,365 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩131,492 | ₩131,492 | ₩131,395 | ₩131,395 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩130,345 | ₩130,996 | ₩130,345 | ₩130,789 | +0.34% | 500 |
|---|
| 2026.07.08 | ₩130,607 | ₩130,607 | ₩130,258 | ₩130,379 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩132,082 | ₩132,082 | ₩131,706 | ₩131,760 | -0.24% | 4.5천 |
|---|
| 2026.07.06 | ₩131,559 | ₩131,559 | ₩131,458 | ₩131,458 | -0.08% | 300 |
|---|
| 2026.07.02 | ₩131,157 | ₩131,406 | ₩131,157 | ₩131,406 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩130,781 | ₩130,781 | ₩130,517 | ₩130,517 | -0.20% | 200 |
|---|
| 2026.06.30 | ₩130,225 | ₩130,513 | ₩130,225 | ₩130,316 | +0.07% | 2.5천 |
|---|
| 2026.06.29 | ₩130,178 | ₩130,473 | ₩130,178 | ₩130,473 | +0.23% | 300 |
|---|
| 2026.06.26 | ₩130,382 | ₩130,382 | ₩130,382 | ₩130,382 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩130,178 | ₩130,178 | ₩129,664 | ₩129,664 | -0.39% | 5.5천 |
|---|
| 2026.06.24 | ₩129,172 | ₩129,172 | ₩129,172 | ₩129,172 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩128,072 | ₩128,432 | ₩128,072 | ₩128,432 | +0.28% | 500 |
|---|
| 2026.06.22 | ₩128,729 | ₩128,729 | ₩128,428 | ₩128,428 | -0.23% | 1.7천 |
|---|
| 2026.06.18 | ₩128,287 | ₩128,437 | ₩128,287 | ₩128,437 | +0.12% | 1.1천 |
|---|
| 2026.06.17 | ₩129,695 | ₩129,695 | ₩127,903 | ₩127,903 | -1.38% | 1.2천 |
|---|
| 2026.06.16 | ₩129,950 | ₩129,950 | ₩129,950 | ₩129,950 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩130,728 | ₩130,728 | ₩130,300 | ₩130,300 | -0.33% | 900 |
|---|
| 2026.06.12 | ₩129,727 | ₩129,727 | ₩129,727 | ₩129,727 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩128,692 | ₩128,692 | ₩128,692 | ₩128,692 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩126,946 | ₩126,946 | ₩126,946 | ₩126,946 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩127,804 | ₩128,096 | ₩127,804 | ₩128,096 | +0.23% | 200 |
|---|
| 2026.06.08 | ₩128,032 | ₩128,260 | ₩127,388 | ₩127,388 | -0.50% | 300 |
|---|
| 2026.06.05 | ₩127,522 | ₩127,576 | ₩127,522 | ₩127,576 | +0.04% | 400 |
|---|
| 2026.06.04 | ₩129,063 | ₩129,063 | ₩129,063 | ₩129,063 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩128,361 | ₩128,361 | ₩128,361 | ₩128,361 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩128,749 | ₩128,749 | ₩128,749 | ₩128,749 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩128,308 | ₩128,308 | ₩128,308 | ₩128,308 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩128,252 | ₩128,252 | ₩128,252 | ₩128,252 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩128,233 | ₩128,233 | ₩128,233 | ₩128,233 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩128,448 | ₩128,448 | ₩127,827 | ₩127,827 | -0.48% | 200 |
|---|
| 2026.05.26 | ₩127,978 | ₩127,978 | ₩127,871 | ₩127,871 | -0.08% | 1천 |
|---|
| 2026.05.22 | ₩127,603 | ₩127,603 | ₩127,388 | ₩127,546 | -0.04% | 5.2천 |
|---|
| 2026.05.21 | ₩125,497 | ₩126,396 | ₩125,497 | ₩126,275 | +0.62% | 5.2천 |
|---|
| 2026.05.20 | ₩124,787 | ₩125,696 | ₩124,745 | ₩125,696 | +0.73% | 3.9천 |
|---|
| 2026.05.19 | ₩124,733 | ₩125,015 | ₩124,488 | ₩124,488 | -0.20% | 3.5천 |
|---|
| 2026.05.18 | ₩124,652 | ₩125,096 | ₩124,652 | ₩125,096 | +0.36% | 400 |
|---|
| 2026.05.15 | ₩124,679 | ₩124,679 | ₩124,451 | ₩124,451 | -0.18% | 1천 |
|---|
| 2026.05.14 | ₩125,725 | ₩125,725 | ₩125,725 | ₩125,725 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩125,095 | ₩125,155 | ₩125,095 | ₩125,155 | +0.05% | 200 |
|---|
| 2026.05.12 | ₩125,363 | ₩125,471 | ₩125,363 | ₩125,430 | +0.05% | 3.1만 |
|---|
| 2026.05.11 | ₩125,403 | ₩125,417 | ₩125,302 | ₩125,302 | -0.08% | 700 |
|---|
| 2026.05.08 | ₩125,605 | ₩125,618 | ₩125,484 | ₩125,484 | -0.10% | 2.5천 |
|---|
| 2026.05.07 | ₩125,116 | ₩125,116 | ₩125,116 | ₩125,116 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩126,097 | ₩126,097 | ₩126,097 | ₩126,097 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩125,100 | ₩125,100 | ₩125,100 | ₩125,100 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩124,103 | ₩124,192 | ₩124,103 | ₩124,192 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩124,907 | ₩125,031 | ₩124,894 | ₩125,031 | +0.10% | 400 |
|---|
| 2026.04.30 | ₩124,237 | ₩125,390 | ₩124,237 | ₩125,390 | +0.93% | 200 |
|---|
| 2026.04.29 | ₩123,378 | ₩123,506 | ₩123,325 | ₩123,506 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩123,714 | ₩123,714 | ₩123,669 | ₩123,669 | -0.04% | 400 |
|---|
| 2026.04.27 | ₩124,304 | ₩124,304 | ₩124,066 | ₩124,066 | -0.19% | 200 |
|---|
| 2026.04.24 | ₩124,867 | ₩124,867 | ₩124,250 | ₩124,356 | -0.41% | 1.2천 |
|---|
| 2026.04.23 | ₩124,639 | ₩124,639 | ₩124,639 | ₩124,639 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩125,162 | ₩125,162 | ₩124,573 | ₩124,573 | -0.47% | 100 |
|---|
| 2026.04.21 | ₩125,015 | ₩125,015 | ₩124,612 | ₩124,612 | -0.32% | 500 |
|---|
| 2026.04.20 | ₩125,162 | ₩125,162 | ₩125,162 | ₩125,162 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩124,921 | ₩124,974 | ₩124,777 | ₩124,974 | +0.04% | 6.2천 |
|---|
| 2026.04.16 | ₩123,298 | ₩123,298 | ₩123,298 | ₩123,298 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩122,399 | ₩122,807 | ₩122,386 | ₩122,807 | +0.33% | 8.3천 |
|---|
| 2026.04.14 | ₩122,708 | ₩122,729 | ₩122,694 | ₩122,729 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩122,201 | ₩122,201 | ₩122,201 | ₩122,201 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩121,219 | ₩121,306 | ₩121,197 | ₩121,197 | -0.02% | 400 |
|---|
| 2026.04.09 | ₩122,373 | ₩122,399 | ₩122,145 | ₩122,220 | -0.12% | 5.7천 |
|---|
| 2026.04.08 | ₩121,874 | ₩121,874 | ₩121,874 | ₩121,874 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩119,245 | ₩119,245 | ₩119,245 | ₩119,245 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩119,548 | ₩119,548 | ₩119,548 | ₩119,548 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩118,805 | ₩119,071 | ₩118,805 | ₩119,071 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩118,899 | ₩118,899 | ₩118,843 | ₩118,843 | -0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩118,394 | ₩118,394 | ₩118,394 | ₩118,394 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩116,365 | ₩116,365 | ₩116,298 | ₩116,298 | -0.06% | 2.2천 |
|---|
| 2026.03.27 | ₩116,687 | ₩116,687 | ₩116,685 | ₩116,685 | -0.00% | 200 |
|---|
| 2026.03.26 | ₩118,269 | ₩118,443 | ₩118,001 | ₩118,001 | -0.23% | 1만 |
|---|
| 2026.03.25 | ₩119,135 | ₩119,135 | ₩119,135 | ₩119,135 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩118,168 | ₩118,819 | ₩118,168 | ₩118,559 | +0.33% | 600 |
|---|
| 2026.03.23 | ₩118,698 | ₩118,698 | ₩118,475 | ₩118,475 | -0.19% | 300 |
|---|
| 2026.03.20 | ₩118,162 | ₩118,188 | ₩117,116 | ₩117,222 | -0.80% | 1.6만 |
|---|
| 2026.03.19 | ₩118,148 | ₩118,886 | ₩118,148 | ₩118,883 | +0.62% | 600 |
|---|
| 2026.03.18 | ₩119,543 | ₩119,543 | ₩118,871 | ₩118,871 | -0.56% | 3.4천 |
|---|
| 2026.03.17 | ₩120,487 | ₩120,487 | ₩120,487 | ₩120,487 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩120,415 | ₩120,415 | ₩120,024 | ₩120,024 | -0.32% | 8천 |
|---|
| 2026.03.13 | ₩119,209 | ₩119,209 | ₩119,209 | ₩119,209 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩119,249 | ₩119,249 | ₩119,249 | ₩119,249 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩120,602 | ₩120,763 | ₩120,602 | ₩120,763 | +0.13% | 3.7천 |
|---|
| 2026.03.10 | ₩121,005 | ₩122,078 | ₩121,005 | ₩121,083 | +0.06% | 500 |
|---|
| 2026.03.09 | ₩119,449 | ₩121,809 | ₩119,449 | ₩121,808 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩120,723 | ₩121,510 | ₩120,723 | ₩121,510 | +0.65% | 300 |
|---|
| 2026.03.05 | ₩123,647 | ₩123,647 | ₩122,808 | ₩122,808 | -0.68% | 300 |
|---|
| 2026.03.04 | ₩123,419 | ₩124,190 | ₩123,419 | ₩124,190 | +0.62% | 800 |
|---|
| 2026.03.03 | ₩123,057 | ₩124,720 | ₩123,057 | ₩124,720 | +1.35% | 1.1천 |
|---|
| 2026.03.02 | ₩124,706 | ₩125,243 | ₩124,706 | ₩125,171 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩124,532 | ₩125,481 | ₩124,492 | ₩125,481 | +0.76% | 1.7천 |
|---|
| 2026.02.26 | ₩125,095 | ₩125,268 | ₩125,095 | ₩125,268 | +0.14% | 400 |
|---|
| 2026.02.25 | ₩125,122 | ₩125,122 | ₩124,250 | ₩124,868 | -0.20% | 400 |
|---|
| 2026.02.24 | ₩124,478 | ₩124,875 | ₩124,478 | ₩124,875 | +0.32% | 100 |
|---|
| 2026.02.23 | ₩124,022 | ₩124,022 | ₩123,553 | ₩123,806 | -0.17% | 400 |
|---|
| 2026.02.20 | ₩124,733 | ₩124,819 | ₩124,733 | ₩124,819 | +0.07% | 2천 |
|---|
| 2026.02.19 | ₩124,242 | ₩124,242 | ₩124,242 | ₩124,242 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩124,585 | ₩124,738 | ₩124,585 | ₩124,738 | +0.12% | 3.1천 |
|---|
| 2026.02.17 | ₩123,794 | ₩124,111 | ₩123,687 | ₩124,111 | +0.26% | 700 |
|---|
| 2026.02.13 | ₩123,419 | ₩124,434 | ₩123,419 | ₩124,434 | +0.82% | 700 |
|---|
| 2026.02.12 | ₩125,417 | ₩125,417 | ₩123,314 | ₩123,314 | -1.68% | 400 |
|---|
| 2026.02.11 | ₩124,673 | ₩124,673 | ₩124,673 | ₩124,673 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩124,505 | ₩124,518 | ₩124,029 | ₩124,029 | -0.38% | 2.8천 |
|---|
| 2026.02.09 | ₩123,660 | ₩123,875 | ₩123,565 | ₩123,826 | +0.13% | 1.3천 |
|---|
| 2026.02.06 | ₩123,137 | ₩123,677 | ₩123,137 | ₩123,677 | +0.44% | 600 |
|---|
| 2026.02.05 | ₩121,930 | ₩121,930 | ₩121,353 | ₩121,404 | -0.43% | 400 |
|---|
| 2026.02.04 | ₩121,850 | ₩122,336 | ₩121,850 | ₩122,336 | +0.40% | 300 |
|---|
| 2026.02.03 | ₩121,635 | ₩121,635 | ₩121,344 | ₩121,344 | -0.24% | 300 |
|---|
| 2026.02.02 | ₩120,415 | ₩121,219 | ₩120,415 | ₩121,203 | +0.65% | 1천 |
|---|
| 2026.01.30 | ₩120,214 | ₩120,545 | ₩120,214 | ₩120,545 | +0.28% | 700 |
|---|
| 2026.01.29 | ₩120,522 | ₩120,656 | ₩120,522 | ₩120,619 | +0.08% | 400 |
|---|
| 2026.01.28 | ₩120,804 | ₩120,938 | ₩120,597 | ₩120,597 | -0.17% | 700 |
|---|
| 2026.01.27 | ₩120,951 | ₩120,951 | ₩120,857 | ₩120,916 | -0.03% | 300 |
|---|
| 2026.01.26 | ₩120,938 | ₩121,081 | ₩120,938 | ₩121,081 | +0.12% | 200 |
|---|
| 2026.01.23 | ₩120,844 | ₩120,844 | ₩120,743 | ₩120,755 | -0.07% | 300 |
|---|
| 2026.01.22 | ₩121,179 | ₩121,233 | ₩121,179 | ₩121,233 | +0.04% | 300 |
|---|
| 2026.01.21 | ₩119,731 | ₩120,942 | ₩119,731 | ₩120,942 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩119,784 | ₩119,986 | ₩119,214 | ₩119,248 | -0.45% | 4.1천 |
|---|
| 2026.01.16 | ₩120,924 | ₩120,951 | ₩120,763 | ₩120,793 | -0.11% | 8.4천 |
|---|
| 2026.01.15 | ₩121,125 | ₩121,206 | ₩121,125 | ₩121,160 | +0.03% | 300 |
|---|
| 2026.01.14 | ₩119,959 | ₩120,496 | ₩119,959 | ₩120,496 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩120,200 | ₩120,348 | ₩119,932 | ₩120,039 | -0.13% | 900 |
|---|
| 2026.01.12 | ₩119,845 | ₩119,870 | ₩119,677 | ₩119,870 | +0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩119,994 | ₩119,994 | ₩119,994 | ₩119,994 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩118,658 | ₩119,302 | ₩118,658 | ₩119,241 | +0.49% | 2.8천 |
|---|
| 2026.01.07 | ₩118,497 | ₩118,658 | ₩118,155 | ₩118,155 | -0.29% | 400 |
|---|
| 2026.01.06 | ₩118,524 | ₩119,402 | ₩118,497 | ₩119,402 | +0.74% | 1.6천 |
|---|
| 2026.01.05 | ₩117,840 | ₩118,218 | ₩117,840 | ₩118,218 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩116,539 | ₩117,176 | ₩116,539 | ₩117,176 | +0.55% | 900 |
|---|
| 2025.12.31 | ₩117,397 | ₩117,397 | ₩116,445 | ₩116,539 | -0.73% | 1만 |
|---|
| 2025.12.30 | ₩117,525 | ₩117,545 | ₩116,351 | ₩116,351 | -1.00% | 1.6만 |
|---|
| 2025.12.29 | ₩119,068 | ₩119,068 | ₩119,068 | ₩119,068 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩119,300 | ₩119,300 | ₩119,300 | ₩119,300 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩119,080 | ₩119,358 | ₩119,080 | ₩119,358 | +0.23% | 200 |
|---|
| 2025.12.23 | ₩118,807 | ₩118,807 | ₩118,807 | ₩118,807 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩119,033 | ₩119,036 | ₩119,033 | ₩119,036 | +0.00% | 400 |
|---|
| 2025.12.19 | ₩118,384 | ₩118,384 | ₩118,384 | ₩118,384 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩118,591 | ₩118,591 | ₩118,001 | ₩118,001 | -0.50% | 3.3천 |
|---|
| 2025.12.17 | ₩117,821 | ₩117,821 | ₩117,821 | ₩117,821 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩118,274 | ₩118,274 | ₩118,274 | ₩118,274 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩118,980 | ₩119,094 | ₩118,812 | ₩119,094 | +0.10% | 3.8천 |
|---|
| 2025.12.12 | ₩119,672 | ₩119,677 | ₩118,835 | ₩118,835 | -0.70% | 1.3천 |
|---|
| 2025.12.11 | ₩119,087 | ₩119,547 | ₩119,087 | ₩119,547 | +0.39% | 600 |
|---|
| 2025.12.10 | ₩117,397 | ₩118,765 | ₩117,384 | ₩118,577 | +1.01% | 2.3천 |
|---|
| 2025.12.09 | ₩117,706 | ₩117,706 | ₩117,187 | ₩117,187 | -0.44% | 200 |
|---|
| 2025.12.08 | ₩117,907 | ₩117,907 | ₩117,265 | ₩117,265 | -0.54% | 100 |
|---|
| 2025.12.05 | ₩118,403 | ₩118,403 | ₩118,022 | ₩118,022 | -0.32% | 100 |
|---|
| 2025.12.04 | ₩117,652 | ₩118,028 | ₩117,652 | ₩117,720 | +0.06% | 2.4천 |
|---|
| 2025.12.03 | ₩117,451 | ₩117,867 | ₩117,451 | ₩117,652 | +0.17% | 2.2만 |
|---|
| 2025.12.02 | ₩116,982 | ₩117,223 | ₩116,982 | ₩117,019 | +0.03% | 7.2천 |
|---|
| 2025.12.01 | ₩117,424 | ₩117,961 | ₩117,047 | ₩117,047 | -0.32% | 9천 |
|---|
| 2025.11.28 | ₩117,733 | ₩117,879 | ₩117,585 | ₩117,879 | +0.12% | 300 |
|---|
| 2025.11.26 | ₩117,342 | ₩117,384 | ₩117,210 | ₩117,210 | -0.11% | 700 |
|---|
| 2025.11.25 | ₩115,493 | ₩116,331 | ₩115,439 | ₩116,331 | +0.73% | 3.2천 |
|---|
| 2025.11.24 | ₩114,970 | ₩114,983 | ₩114,851 | ₩114,851 | -0.10% | 1.8천 |
|---|
| 2025.11.21 | ₩114,226 | ₩114,226 | ₩114,226 | ₩114,226 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩112,529 | ₩112,529 | ₩112,194 | ₩112,194 | -0.30% | 600 |
|---|
| 2025.11.19 | ₩113,756 | ₩113,756 | ₩113,307 | ₩113,371 | -0.34% | 500 |
|---|
| 2025.11.18 | ₩113,803 | ₩113,806 | ₩113,803 | ₩113,806 | +0.00% | 200 |
|---|
| 2025.11.17 | ₩113,628 | ₩113,628 | ₩113,628 | ₩113,628 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩114,762 | ₩114,978 | ₩114,762 | ₩114,978 | +0.19% | 300 |
|---|
| 2025.11.13 | ₩116,003 | ₩116,015 | ₩115,198 | ₩115,205 | -0.69% | 2.2천 |
|---|
| 2025.11.12 | ₩116,821 | ₩116,821 | ₩116,459 | ₩116,476 | -0.30% | 8.6천 |
|---|
| 2025.11.11 | ₩116,204 | ₩116,217 | ₩116,204 | ₩116,217 | +0.01% | 1천 |
|---|
| 2025.11.10 | ₩115,506 | ₩115,627 | ₩115,506 | ₩115,563 | +0.05% | 1.3천 |
|---|
| 2025.11.07 | ₩113,991 | ₩114,924 | ₩113,991 | ₩114,924 | +0.82% | 3.3천 |
|---|
| 2025.11.06 | ₩114,179 | ₩114,192 | ₩114,179 | ₩114,192 | +0.01% | 1.1천 |
|---|
| 2025.11.05 | ₩115,131 | ₩115,135 | ₩115,131 | ₩115,135 | +0.00% | 1천 |
|---|
| 2025.11.04 | ₩114,018 | ₩114,301 | ₩114,018 | ₩114,165 | +0.13% | 3.5천 |
|---|
| 2025.11.03 | ₩114,824 | ₩114,824 | ₩114,824 | ₩114,824 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩115,077 | ₩115,395 | ₩115,077 | ₩115,395 | +0.28% | 1.3천 |
|---|
| 2025.10.30 | ₩115,815 | ₩115,815 | ₩115,185 | ₩115,185 | -0.54% | 700 |
|---|
| 2025.10.29 | ₩116,767 | ₩116,767 | ₩115,827 | ₩115,827 | -0.81% | 300 |
|---|
| 2025.10.28 | ₩116,972 | ₩116,972 | ₩116,933 | ₩116,933 | -0.03% | 300 |
|---|
| 2025.10.27 | ₩117,845 | ₩117,845 | ₩117,845 | ₩117,845 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩117,294 | ₩117,294 | ₩117,294 | ₩117,294 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩116,606 | ₩116,998 | ₩116,606 | ₩116,998 | +0.34% | 100 |
|---|
| 2025.10.22 | ₩116,995 | ₩116,995 | ₩116,617 | ₩116,617 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩116,888 | ₩117,163 | ₩116,888 | ₩117,163 | +0.24% | 400 |
|---|
| 2025.10.20 | ₩116,619 | ₩116,684 | ₩116,526 | ₩116,684 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩115,171 | ₩115,730 | ₩114,983 | ₩115,730 | +0.49% | 2.2만 |
|---|
| 2025.10.16 | ₩114,824 | ₩115,112 | ₩114,824 | ₩115,112 | +0.25% | 2.1천 |
|---|
| 2025.10.15 | ₩115,962 | ₩116,013 | ₩115,962 | ₩116,013 | +0.04% | 700 |
|---|
| 2025.10.14 | ₩114,943 | ₩115,813 | ₩114,943 | ₩115,813 | +0.76% | 1.1천 |
|---|
| 2025.10.13 | ₩114,843 | ₩114,843 | ₩114,843 | ₩114,843 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩113,637 | ₩113,637 | ₩113,637 | ₩113,637 | 0.00% | 100 |
|---|