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 | ₩131,765 | ₩131,905 | ₩131,765 | ₩131,905 | +0.11% | 400 |
| 2026.10.08 | ₩131,442 | ₩131,442 | ₩131,442 | ₩131,442 | 0.00% | 100 |
| 2026.10.07 | ₩130,786 | ₩130,786 | ₩130,520 | ₩130,520 | -0.20% | 700 |
| 2026.10.06 | ₩130,799 | ₩131,293 | ₩130,799 | ₩131,293 | +0.38% | 200 |
| 2026.10.05 | ₩130,303 | ₩130,440 | ₩130,303 | ₩130,440 | +0.10% | 500 |
| 2026.10.02 | ₩129,874 | ₩129,874 | ₩129,751 | ₩129,751 | -0.09% | 800 |
| 2026.10.01 | ₩128,533 | ₩129,324 | ₩128,533 | ₩129,324 | +0.62% | 600 |
| 2026.09.30 | ₩129,525 | ₩129,619 | ₩128,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,880 |
| -0.50% |
| 1.5천 |
| 2026.09.29 | ₩129,230 | ₩129,675 | ₩129,230 | ₩129,675 | +0.34% | 200 |
|---|
| 2026.09.28 | ₩130,196 | ₩130,196 | ₩129,673 | ₩129,832 | -0.28% | 3.2천 |
|---|
| 2026.09.25 | ₩130,732 | ₩130,732 | ₩130,638 | ₩130,732 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩130,363 | ₩130,558 | ₩130,129 | ₩130,150 | -0.16% | 2.8천 |
|---|
| 2026.09.23 | ₩130,740 | ₩130,740 | ₩130,740 | ₩130,740 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩131,671 | ₩131,687 | ₩131,671 | ₩131,687 | +0.01% | 1.5천 |
|---|
| 2026.09.21 | ₩131,201 | ₩131,617 | ₩131,201 | ₩131,617 | +0.32% | 700 |
|---|
| 2026.09.18 | ₩131,228 | ₩131,228 | ₩129,914 | ₩129,914 | -1.00% | 2.3천 |
|---|
| 2026.09.17 | ₩132,221 | ₩132,221 | ₩131,724 | ₩131,805 | -0.31% | 1.6천 |
|---|
| 2026.09.16 | ₩132,127 | ₩132,127 | ₩131,070 | ₩131,070 | -0.80% | 300 |
|---|
| 2026.09.15 | ₩131,838 | ₩131,943 | ₩131,838 | ₩131,943 | +0.08% | 400 |
|---|
| 2026.09.14 | ₩132,368 | ₩132,777 | ₩132,355 | ₩132,777 | +0.31% | 3.3천 |
|---|
| 2026.09.11 | ₩132,455 | ₩132,610 | ₩132,455 | ₩132,573 | +0.09% | 1.7천 |
|---|
| 2026.09.10 | ₩131,952 | ₩131,952 | ₩131,459 | ₩131,459 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩132,462 | ₩132,475 | ₩132,310 | ₩132,310 | -0.11% | 2.7천 |
|---|
| 2026.09.08 | ₩133,816 | ₩133,816 | ₩133,387 | ₩133,387 | -0.32% | 1.3천 |
|---|
| 2026.09.04 | ₩134,500 | ₩134,583 | ₩134,500 | ₩134,583 | +0.06% | 500 |
|---|
| 2026.09.03 | ₩135,077 | ₩135,251 | ₩135,077 | ₩135,251 | +0.13% | 400 |
|---|
| 2026.09.02 | ₩134,634 | ₩134,634 | ₩134,555 | ₩134,555 | -0.06% | 300 |
|---|
| 2026.09.01 | ₩134,353 | ₩134,353 | ₩133,731 | ₩133,731 | -0.46% | 500 |
|---|
| 2026.08.31 | ₩134,386 | ₩134,581 | ₩134,386 | ₩134,581 | +0.14% | 1.6만 |
|---|
| 2026.08.28 | ₩135,533 | ₩135,533 | ₩135,147 | ₩135,147 | -0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩135,613 | ₩135,613 | ₩135,404 | ₩135,404 | -0.15% | 200 |
|---|
| 2026.08.26 | ₩135,734 | ₩136,109 | ₩135,734 | ₩136,109 | +0.28% | 800 |
|---|
| 2026.08.25 | ₩135,883 | ₩135,883 | ₩135,883 | ₩135,883 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩135,808 | ₩135,908 | ₩135,808 | ₩135,908 | +0.07% | 600 |
|---|
| 2026.08.21 | ₩135,157 | ₩135,761 | ₩135,157 | ₩135,674 | +0.38% | 400 |
|---|
| 2026.08.20 | ₩134,700 | ₩134,700 | ₩134,700 | ₩134,700 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩135,680 | ₩136,378 | ₩135,680 | ₩136,050 | +0.27% | 1.7천 |
|---|
| 2026.08.18 | ₩135,198 | ₩135,318 | ₩134,608 | ₩134,608 | -0.44% | 2.2천 |
|---|
| 2026.08.17 | ₩134,889 | ₩134,893 | ₩134,889 | ₩134,893 | +0.00% | 300 |
|---|
| 2026.08.14 | ₩136,109 | ₩136,109 | ₩136,100 | ₩136,100 | -0.01% | 100 |
|---|
| 2026.08.13 | ₩135,747 | ₩136,002 | ₩135,560 | ₩136,002 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩135,165 | ₩135,165 | ₩135,165 | ₩135,165 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩134,836 | ₩135,224 | ₩134,836 | ₩135,035 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩134,768 | ₩134,849 | ₩134,768 | ₩134,849 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩134,071 | ₩134,642 | ₩134,071 | ₩134,642 | +0.43% | 400 |
|---|
| 2026.08.06 | ₩134,782 | ₩134,782 | ₩133,886 | ₩133,886 | -0.66% | 700 |
|---|
| 2026.08.05 | ₩134,378 | ₩134,378 | ₩134,378 | ₩134,378 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩133,025 | ₩134,471 | ₩133,025 | ₩134,471 | +1.09% | 400 |
|---|
| 2026.08.03 | ₩132,937 | ₩132,937 | ₩132,937 | ₩132,937 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩131,765 | ₩131,875 | ₩131,765 | ₩131,875 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩131,724 | ₩131,818 | ₩131,248 | ₩131,818 | +0.07% | 2.2천 |
|---|
| 2026.07.29 | ₩133,119 | ₩133,119 | ₩132,088 | ₩132,088 | -0.77% | 900 |
|---|
| 2026.07.28 | ₩132,234 | ₩133,159 | ₩132,234 | ₩133,159 | +0.70% | 3.6천 |
|---|
| 2026.07.27 | ₩131,429 | ₩131,429 | ₩131,429 | ₩131,429 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩130,359 | ₩130,359 | ₩130,359 | ₩130,359 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩129,252 | ₩129,252 | ₩129,252 | ₩129,252 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩130,219 | ₩130,219 | ₩130,219 | ₩130,219 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩130,169 | ₩130,201 | ₩130,075 | ₩130,201 | +0.02% | 700 |
|---|
| 2026.07.20 | ₩130,283 | ₩130,283 | ₩130,017 | ₩130,017 | -0.20% | 1.4천 |
|---|
| 2026.07.17 | ₩131,161 | ₩131,832 | ₩130,538 | ₩130,538 | -0.48% | 2.1천 |
|---|
| 2026.07.16 | ₩131,007 | ₩131,388 | ₩131,007 | ₩131,388 | +0.29% | 700 |
|---|
| 2026.07.15 | ₩130,638 | ₩130,638 | ₩130,125 | ₩130,125 | -0.39% | 4.2천 |
|---|
| 2026.07.14 | ₩130,544 | ₩130,556 | ₩130,544 | ₩130,556 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩131,356 | ₩131,356 | ₩131,356 | ₩131,356 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩131,483 | ₩131,483 | ₩131,387 | ₩131,387 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩130,337 | ₩130,987 | ₩130,337 | ₩130,780 | +0.34% | 500 |
|---|
| 2026.07.08 | ₩130,598 | ₩130,598 | ₩130,249 | ₩130,370 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩132,073 | ₩132,073 | ₩131,698 | ₩131,751 | -0.24% | 4.5천 |
|---|
| 2026.07.06 | ₩131,550 | ₩131,550 | ₩131,450 | ₩131,450 | -0.08% | 300 |
|---|
| 2026.07.02 | ₩131,148 | ₩131,397 | ₩131,148 | ₩131,397 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩130,772 | ₩130,772 | ₩130,508 | ₩130,508 | -0.20% | 200 |
|---|
| 2026.06.30 | ₩130,216 | ₩130,504 | ₩130,216 | ₩130,307 | +0.07% | 2.5천 |
|---|
| 2026.06.29 | ₩130,169 | ₩130,464 | ₩130,169 | ₩130,464 | +0.23% | 300 |
|---|
| 2026.06.26 | ₩130,373 | ₩130,373 | ₩130,373 | ₩130,373 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩130,169 | ₩130,169 | ₩129,655 | ₩129,655 | -0.39% | 5.5천 |
|---|
| 2026.06.24 | ₩129,163 | ₩129,163 | ₩129,163 | ₩129,163 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩128,064 | ₩128,423 | ₩128,064 | ₩128,423 | +0.28% | 500 |
|---|
| 2026.06.22 | ₩128,721 | ₩128,721 | ₩128,419 | ₩128,419 | -0.23% | 1.7천 |
|---|
| 2026.06.18 | ₩128,278 | ₩128,428 | ₩128,278 | ₩128,428 | +0.12% | 1.1천 |
|---|
| 2026.06.17 | ₩129,686 | ₩129,686 | ₩127,895 | ₩127,895 | -1.38% | 1.2천 |
|---|
| 2026.06.16 | ₩129,941 | ₩129,941 | ₩129,941 | ₩129,941 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩130,719 | ₩130,719 | ₩130,291 | ₩130,291 | -0.33% | 900 |
|---|
| 2026.06.12 | ₩129,718 | ₩129,718 | ₩129,718 | ₩129,718 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩128,683 | ₩128,683 | ₩128,683 | ₩128,683 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩126,937 | ₩126,937 | ₩126,937 | ₩126,937 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩127,795 | ₩128,088 | ₩127,795 | ₩128,088 | +0.23% | 200 |
|---|
| 2026.06.08 | ₩128,023 | ₩128,251 | ₩127,380 | ₩127,380 | -0.50% | 300 |
|---|
| 2026.06.05 | ₩127,514 | ₩127,567 | ₩127,514 | ₩127,567 | +0.04% | 400 |
|---|
| 2026.06.04 | ₩129,055 | ₩129,055 | ₩129,055 | ₩129,055 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩128,352 | ₩128,352 | ₩128,352 | ₩128,352 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩128,741 | ₩128,741 | ₩128,741 | ₩128,741 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩128,300 | ₩128,300 | ₩128,300 | ₩128,300 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩128,243 | ₩128,243 | ₩128,243 | ₩128,243 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩128,225 | ₩128,225 | ₩128,225 | ₩128,225 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩128,439 | ₩128,439 | ₩127,818 | ₩127,818 | -0.48% | 200 |
|---|
| 2026.05.26 | ₩127,970 | ₩127,970 | ₩127,862 | ₩127,862 | -0.08% | 1천 |
|---|
| 2026.05.22 | ₩127,594 | ₩127,594 | ₩127,380 | ₩127,538 | -0.04% | 5.2천 |
|---|
| 2026.05.21 | ₩125,489 | ₩126,387 | ₩125,489 | ₩126,267 | +0.62% | 5.2천 |
|---|
| 2026.05.20 | ₩124,778 | ₩125,687 | ₩124,737 | ₩125,687 | +0.73% | 3.9천 |
|---|
| 2026.05.19 | ₩124,725 | ₩125,006 | ₩124,479 | ₩124,479 | -0.20% | 3.5천 |
|---|
| 2026.05.18 | ₩124,644 | ₩125,088 | ₩124,644 | ₩125,088 | +0.36% | 400 |
|---|
| 2026.05.15 | ₩124,671 | ₩124,671 | ₩124,443 | ₩124,443 | -0.18% | 1천 |
|---|
| 2026.05.14 | ₩125,717 | ₩125,717 | ₩125,717 | ₩125,717 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩125,087 | ₩125,147 | ₩125,087 | ₩125,147 | +0.05% | 200 |
|---|
| 2026.05.12 | ₩125,355 | ₩125,462 | ₩125,355 | ₩125,422 | +0.05% | 3.1만 |
|---|
| 2026.05.11 | ₩125,395 | ₩125,408 | ₩125,293 | ₩125,293 | -0.08% | 700 |
|---|
| 2026.05.08 | ₩125,596 | ₩125,610 | ₩125,475 | ₩125,475 | -0.10% | 2.5천 |
|---|
| 2026.05.07 | ₩125,108 | ₩125,108 | ₩125,108 | ₩125,108 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩126,088 | ₩126,088 | ₩126,088 | ₩126,088 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩125,092 | ₩125,092 | ₩125,092 | ₩125,092 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩124,094 | ₩124,184 | ₩124,094 | ₩124,184 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩124,899 | ₩125,022 | ₩124,885 | ₩125,022 | +0.10% | 400 |
|---|
| 2026.04.30 | ₩124,228 | ₩125,382 | ₩124,228 | ₩125,382 | +0.93% | 200 |
|---|
| 2026.04.29 | ₩123,370 | ₩123,498 | ₩123,317 | ₩123,498 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩123,705 | ₩123,705 | ₩123,661 | ₩123,661 | -0.04% | 400 |
|---|
| 2026.04.27 | ₩124,295 | ₩124,295 | ₩124,058 | ₩124,058 | -0.19% | 200 |
|---|
| 2026.04.24 | ₩124,859 | ₩124,859 | ₩124,242 | ₩124,348 | -0.41% | 1.2천 |
|---|
| 2026.04.23 | ₩124,631 | ₩124,631 | ₩124,631 | ₩124,631 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩125,154 | ₩125,154 | ₩124,565 | ₩124,565 | -0.47% | 100 |
|---|
| 2026.04.21 | ₩125,006 | ₩125,006 | ₩124,604 | ₩124,604 | -0.32% | 500 |
|---|
| 2026.04.20 | ₩125,154 | ₩125,154 | ₩125,154 | ₩125,154 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩124,912 | ₩124,966 | ₩124,769 | ₩124,966 | +0.04% | 6.2천 |
|---|
| 2026.04.16 | ₩123,290 | ₩123,290 | ₩123,290 | ₩123,290 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩122,391 | ₩122,799 | ₩122,378 | ₩122,799 | +0.33% | 8.3천 |
|---|
| 2026.04.14 | ₩122,700 | ₩122,721 | ₩122,686 | ₩122,721 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩122,193 | ₩122,193 | ₩122,193 | ₩122,193 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩121,211 | ₩121,298 | ₩121,188 | ₩121,188 | -0.02% | 400 |
|---|
| 2026.04.09 | ₩122,364 | ₩122,391 | ₩122,136 | ₩122,212 | -0.12% | 5.7천 |
|---|
| 2026.04.08 | ₩121,866 | ₩121,866 | ₩121,866 | ₩121,866 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩119,237 | ₩119,237 | ₩119,237 | ₩119,237 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩119,540 | ₩119,540 | ₩119,540 | ₩119,540 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩118,797 | ₩119,063 | ₩118,797 | ₩119,063 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩118,891 | ₩118,891 | ₩118,835 | ₩118,835 | -0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩118,386 | ₩118,386 | ₩118,386 | ₩118,386 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩116,357 | ₩116,357 | ₩116,290 | ₩116,290 | -0.06% | 2.2천 |
|---|
| 2026.03.27 | ₩116,679 | ₩116,679 | ₩116,677 | ₩116,677 | -0.00% | 200 |
|---|
| 2026.03.26 | ₩118,261 | ₩118,435 | ₩117,993 | ₩117,993 | -0.23% | 1만 |
|---|
| 2026.03.25 | ₩119,127 | ₩119,127 | ₩119,127 | ₩119,127 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩118,160 | ₩118,811 | ₩118,160 | ₩118,551 | +0.33% | 600 |
|---|
| 2026.03.23 | ₩118,690 | ₩118,690 | ₩118,468 | ₩118,468 | -0.19% | 300 |
|---|
| 2026.03.20 | ₩118,154 | ₩118,181 | ₩117,108 | ₩117,214 | -0.80% | 1.6만 |
|---|
| 2026.03.19 | ₩118,140 | ₩118,878 | ₩118,140 | ₩118,875 | +0.62% | 600 |
|---|
| 2026.03.18 | ₩119,535 | ₩119,535 | ₩118,863 | ₩118,863 | -0.56% | 3.4천 |
|---|
| 2026.03.17 | ₩120,479 | ₩120,479 | ₩120,479 | ₩120,479 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩120,407 | ₩120,407 | ₩120,016 | ₩120,016 | -0.32% | 8천 |
|---|
| 2026.03.13 | ₩119,201 | ₩119,201 | ₩119,201 | ₩119,201 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩119,241 | ₩119,241 | ₩119,241 | ₩119,241 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩120,594 | ₩120,755 | ₩120,594 | ₩120,755 | +0.13% | 3.7천 |
|---|
| 2026.03.10 | ₩120,997 | ₩122,069 | ₩120,997 | ₩121,074 | +0.06% | 500 |
|---|
| 2026.03.09 | ₩119,441 | ₩121,801 | ₩119,441 | ₩121,800 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩120,715 | ₩121,502 | ₩120,715 | ₩121,502 | +0.65% | 300 |
|---|
| 2026.03.05 | ₩123,638 | ₩123,638 | ₩122,800 | ₩122,800 | -0.68% | 300 |
|---|
| 2026.03.04 | ₩123,410 | ₩124,181 | ₩123,410 | ₩124,181 | +0.62% | 800 |
|---|
| 2026.03.03 | ₩123,048 | ₩124,711 | ₩123,048 | ₩124,711 | +1.35% | 1.1천 |
|---|
| 2026.03.02 | ₩124,698 | ₩125,234 | ₩124,698 | ₩125,163 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩124,523 | ₩125,473 | ₩124,483 | ₩125,473 | +0.76% | 1.7천 |
|---|
| 2026.02.26 | ₩125,087 | ₩125,260 | ₩125,087 | ₩125,260 | +0.14% | 400 |
|---|
| 2026.02.25 | ₩125,113 | ₩125,113 | ₩124,242 | ₩124,860 | -0.20% | 400 |
|---|
| 2026.02.24 | ₩124,470 | ₩124,867 | ₩124,470 | ₩124,867 | +0.32% | 100 |
|---|
| 2026.02.23 | ₩124,014 | ₩124,014 | ₩123,544 | ₩123,798 | -0.17% | 400 |
|---|
| 2026.02.20 | ₩124,725 | ₩124,810 | ₩124,725 | ₩124,810 | +0.07% | 2천 |
|---|
| 2026.02.19 | ₩124,234 | ₩124,234 | ₩124,234 | ₩124,234 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩124,577 | ₩124,730 | ₩124,577 | ₩124,730 | +0.12% | 3.1천 |
|---|
| 2026.02.17 | ₩123,786 | ₩124,102 | ₩123,679 | ₩124,102 | +0.26% | 700 |
|---|
| 2026.02.13 | ₩123,410 | ₩124,426 | ₩123,410 | ₩124,426 | +0.82% | 700 |
|---|
| 2026.02.12 | ₩125,408 | ₩125,408 | ₩123,306 | ₩123,306 | -1.68% | 400 |
|---|
| 2026.02.11 | ₩124,664 | ₩124,664 | ₩124,664 | ₩124,664 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩124,497 | ₩124,510 | ₩124,021 | ₩124,021 | -0.38% | 2.8천 |
|---|
| 2026.02.09 | ₩123,652 | ₩123,866 | ₩123,557 | ₩123,818 | +0.13% | 1.3천 |
|---|
| 2026.02.06 | ₩123,129 | ₩123,669 | ₩123,129 | ₩123,669 | +0.44% | 600 |
|---|
| 2026.02.05 | ₩121,922 | ₩121,922 | ₩121,345 | ₩121,396 | -0.43% | 400 |
|---|
| 2026.02.04 | ₩121,841 | ₩122,328 | ₩121,841 | ₩122,328 | +0.40% | 300 |
|---|
| 2026.02.03 | ₩121,627 | ₩121,627 | ₩121,336 | ₩121,336 | -0.24% | 300 |
|---|
| 2026.02.02 | ₩120,407 | ₩121,211 | ₩120,407 | ₩121,195 | +0.65% | 1천 |
|---|
| 2026.01.30 | ₩120,205 | ₩120,537 | ₩120,205 | ₩120,537 | +0.28% | 700 |
|---|
| 2026.01.29 | ₩120,514 | ₩120,648 | ₩120,514 | ₩120,610 | +0.08% | 400 |
|---|
| 2026.01.28 | ₩120,795 | ₩120,930 | ₩120,589 | ₩120,589 | -0.17% | 700 |
|---|
| 2026.01.27 | ₩120,943 | ₩120,943 | ₩120,849 | ₩120,908 | -0.03% | 300 |
|---|
| 2026.01.26 | ₩120,930 | ₩121,073 | ₩120,930 | ₩121,073 | +0.12% | 200 |
|---|
| 2026.01.23 | ₩120,836 | ₩120,836 | ₩120,735 | ₩120,747 | -0.07% | 300 |
|---|
| 2026.01.22 | ₩121,171 | ₩121,225 | ₩121,171 | ₩121,225 | +0.04% | 300 |
|---|
| 2026.01.21 | ₩119,723 | ₩120,934 | ₩119,723 | ₩120,934 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩119,776 | ₩119,977 | ₩119,206 | ₩119,240 | -0.45% | 4.1천 |
|---|
| 2026.01.16 | ₩120,916 | ₩120,943 | ₩120,755 | ₩120,785 | -0.11% | 8.4천 |
|---|
| 2026.01.15 | ₩121,117 | ₩121,198 | ₩121,117 | ₩121,152 | +0.03% | 300 |
|---|
| 2026.01.14 | ₩119,951 | ₩120,488 | ₩119,951 | ₩120,488 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩120,192 | ₩120,340 | ₩119,924 | ₩120,031 | -0.13% | 900 |
|---|
| 2026.01.12 | ₩119,837 | ₩119,862 | ₩119,669 | ₩119,862 | +0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩119,986 | ₩119,986 | ₩119,986 | ₩119,986 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩118,650 | ₩119,294 | ₩118,650 | ₩119,233 | +0.49% | 2.8천 |
|---|
| 2026.01.07 | ₩118,489 | ₩118,650 | ₩118,147 | ₩118,147 | -0.29% | 400 |
|---|
| 2026.01.06 | ₩118,516 | ₩119,394 | ₩118,489 | ₩119,394 | +0.74% | 1.6천 |
|---|
| 2026.01.05 | ₩117,832 | ₩118,210 | ₩117,832 | ₩118,210 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩116,531 | ₩117,168 | ₩116,531 | ₩117,168 | +0.55% | 900 |
|---|
| 2025.12.31 | ₩117,389 | ₩117,389 | ₩116,437 | ₩116,531 | -0.73% | 1만 |
|---|
| 2025.12.30 | ₩117,517 | ₩117,537 | ₩116,343 | ₩116,343 | -1.00% | 1.6만 |
|---|
| 2025.12.29 | ₩119,060 | ₩119,060 | ₩119,060 | ₩119,060 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩119,292 | ₩119,292 | ₩119,292 | ₩119,292 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩119,072 | ₩119,350 | ₩119,072 | ₩119,350 | +0.23% | 200 |
|---|
| 2025.12.23 | ₩118,799 | ₩118,799 | ₩118,799 | ₩118,799 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩119,025 | ₩119,028 | ₩119,025 | ₩119,028 | +0.00% | 400 |
|---|
| 2025.12.19 | ₩118,376 | ₩118,376 | ₩118,376 | ₩118,376 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩118,583 | ₩118,583 | ₩117,993 | ₩117,993 | -0.50% | 3.3천 |
|---|
| 2025.12.17 | ₩117,813 | ₩117,813 | ₩117,813 | ₩117,813 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩118,266 | ₩118,266 | ₩118,266 | ₩118,266 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩118,972 | ₩119,086 | ₩118,804 | ₩119,086 | +0.10% | 3.8천 |
|---|
| 2025.12.12 | ₩119,664 | ₩119,669 | ₩118,827 | ₩118,827 | -0.70% | 1.3천 |
|---|
| 2025.12.11 | ₩119,079 | ₩119,539 | ₩119,079 | ₩119,539 | +0.39% | 600 |
|---|
| 2025.12.10 | ₩117,389 | ₩118,757 | ₩117,376 | ₩118,569 | +1.01% | 2.3천 |
|---|
| 2025.12.09 | ₩117,698 | ₩117,698 | ₩117,179 | ₩117,179 | -0.44% | 200 |
|---|
| 2025.12.08 | ₩117,899 | ₩117,899 | ₩117,257 | ₩117,257 | -0.54% | 100 |
|---|
| 2025.12.05 | ₩118,395 | ₩118,395 | ₩118,014 | ₩118,014 | -0.32% | 100 |
|---|
| 2025.12.04 | ₩117,644 | ₩118,020 | ₩117,644 | ₩117,713 | +0.06% | 2.4천 |
|---|
| 2025.12.03 | ₩117,443 | ₩117,859 | ₩117,443 | ₩117,644 | +0.17% | 2.2만 |
|---|
| 2025.12.02 | ₩116,974 | ₩117,215 | ₩116,974 | ₩117,011 | +0.03% | 7.2천 |
|---|
| 2025.12.01 | ₩117,416 | ₩117,953 | ₩117,039 | ₩117,039 | -0.32% | 9천 |
|---|
| 2025.11.28 | ₩117,725 | ₩117,871 | ₩117,577 | ₩117,871 | +0.12% | 300 |
|---|
| 2025.11.26 | ₩117,334 | ₩117,376 | ₩117,202 | ₩117,202 | -0.11% | 700 |
|---|
| 2025.11.25 | ₩115,485 | ₩116,323 | ₩115,432 | ₩116,323 | +0.73% | 3.2천 |
|---|
| 2025.11.24 | ₩114,962 | ₩114,976 | ₩114,843 | ₩114,843 | -0.10% | 1.8천 |
|---|
| 2025.11.21 | ₩114,218 | ₩114,218 | ₩114,218 | ₩114,218 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩112,522 | ₩112,522 | ₩112,186 | ₩112,186 | -0.30% | 600 |
|---|
| 2025.11.19 | ₩113,749 | ₩113,749 | ₩113,299 | ₩113,364 | -0.34% | 500 |
|---|
| 2025.11.18 | ₩113,796 | ₩113,798 | ₩113,796 | ₩113,798 | +0.00% | 200 |
|---|
| 2025.11.17 | ₩113,620 | ₩113,620 | ₩113,620 | ₩113,620 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩114,754 | ₩114,970 | ₩114,754 | ₩114,970 | +0.19% | 300 |
|---|
| 2025.11.13 | ₩115,995 | ₩116,007 | ₩115,190 | ₩115,197 | -0.69% | 2.2천 |
|---|
| 2025.11.12 | ₩116,813 | ₩116,813 | ₩116,451 | ₩116,468 | -0.30% | 8.6천 |
|---|
| 2025.11.11 | ₩116,196 | ₩116,209 | ₩116,196 | ₩116,209 | +0.01% | 1천 |
|---|
| 2025.11.10 | ₩115,499 | ₩115,619 | ₩115,499 | ₩115,555 | +0.05% | 1.3천 |
|---|
| 2025.11.07 | ₩113,983 | ₩114,917 | ₩113,983 | ₩114,917 | +0.82% | 3.3천 |
|---|
| 2025.11.06 | ₩114,171 | ₩114,184 | ₩114,171 | ₩114,184 | +0.01% | 1.1천 |
|---|
| 2025.11.05 | ₩115,123 | ₩115,127 | ₩115,123 | ₩115,127 | +0.00% | 1천 |
|---|
| 2025.11.04 | ₩114,010 | ₩114,293 | ₩114,010 | ₩114,158 | +0.13% | 3.5천 |
|---|
| 2025.11.03 | ₩114,816 | ₩114,816 | ₩114,816 | ₩114,816 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩115,069 | ₩115,387 | ₩115,069 | ₩115,387 | +0.28% | 1.3천 |
|---|
| 2025.10.30 | ₩115,807 | ₩115,807 | ₩115,177 | ₩115,177 | -0.54% | 700 |
|---|
| 2025.10.29 | ₩116,759 | ₩116,759 | ₩115,819 | ₩115,819 | -0.81% | 300 |
|---|
| 2025.10.28 | ₩116,964 | ₩116,964 | ₩116,925 | ₩116,925 | -0.03% | 300 |
|---|
| 2025.10.27 | ₩117,837 | ₩117,837 | ₩117,837 | ₩117,837 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩117,286 | ₩117,286 | ₩117,286 | ₩117,286 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩116,598 | ₩116,990 | ₩116,598 | ₩116,990 | +0.34% | 100 |
|---|
| 2025.10.22 | ₩116,987 | ₩116,987 | ₩116,609 | ₩116,609 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩116,880 | ₩117,155 | ₩116,880 | ₩117,155 | +0.24% | 400 |
|---|
| 2025.10.20 | ₩116,612 | ₩116,676 | ₩116,518 | ₩116,676 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩115,163 | ₩115,723 | ₩114,976 | ₩115,723 | +0.49% | 2.2만 |
|---|
| 2025.10.16 | ₩114,816 | ₩115,104 | ₩114,816 | ₩115,104 | +0.25% | 2.1천 |
|---|
| 2025.10.15 | ₩115,955 | ₩116,006 | ₩115,955 | ₩116,006 | +0.04% | 700 |
|---|
| 2025.10.14 | ₩114,935 | ₩115,806 | ₩114,935 | ₩115,806 | +0.76% | 1.1천 |
|---|
| 2025.10.13 | ₩114,835 | ₩114,835 | ₩114,835 | ₩114,835 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩113,629 | ₩113,629 | ₩113,629 | ₩113,629 | 0.00% | 100 |
|---|