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 | ₩131,670 | ₩131,811 | ₩131,670 | ₩131,811 | +0.11% | 400 |
| 2026.10.08 | ₩131,347 | ₩131,347 | ₩131,347 | ₩131,347 | 0.00% | 100 |
| 2026.10.07 | ₩130,692 | ₩130,692 | ₩130,427 | ₩130,427 | -0.20% | 700 |
| 2026.10.06 | ₩130,706 | ₩131,199 | ₩130,706 | ₩131,199 | +0.38% | 200 |
| 2026.10.05 | ₩130,210 | ₩130,346 | ₩130,210 | ₩130,346 | +0.10% | 500 |
| 2026.10.02 | ₩129,781 | ₩129,781 | ₩129,658 | ₩129,658 | -0.09% | 800 |
| 2026.10.01 | ₩128,441 | ₩129,232 | ₩128,441 | ₩129,232 | +0.62% | 600 |
| 2026.09.30 | ₩129,433 | ₩129,526 | ₩128,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,788 |
| -0.50% |
| 1.5천 |
| 2026.09.29 | ₩129,138 | ₩129,583 | ₩129,138 | ₩129,583 | +0.34% | 200 |
|---|
| 2026.09.28 | ₩130,103 | ₩130,103 | ₩129,580 | ₩129,739 | -0.28% | 3.2천 |
|---|
| 2026.09.25 | ₩130,639 | ₩130,639 | ₩130,545 | ₩130,639 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩130,270 | ₩130,464 | ₩130,036 | ₩130,057 | -0.16% | 2.8천 |
|---|
| 2026.09.23 | ₩130,647 | ₩130,647 | ₩130,647 | ₩130,647 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩131,577 | ₩131,593 | ₩131,577 | ₩131,593 | +0.01% | 1.5천 |
|---|
| 2026.09.21 | ₩131,108 | ₩131,523 | ₩131,108 | ₩131,523 | +0.32% | 700 |
|---|
| 2026.09.18 | ₩131,134 | ₩131,134 | ₩129,821 | ₩129,821 | -1.00% | 2.3천 |
|---|
| 2026.09.17 | ₩132,126 | ₩132,126 | ₩131,630 | ₩131,711 | -0.31% | 1.6천 |
|---|
| 2026.09.16 | ₩132,032 | ₩132,032 | ₩130,976 | ₩130,976 | -0.80% | 300 |
|---|
| 2026.09.15 | ₩131,744 | ₩131,849 | ₩131,744 | ₩131,849 | +0.08% | 400 |
|---|
| 2026.09.14 | ₩132,273 | ₩132,682 | ₩132,260 | ₩132,682 | +0.31% | 3.3천 |
|---|
| 2026.09.11 | ₩132,360 | ₩132,515 | ₩132,360 | ₩132,478 | +0.09% | 1.7천 |
|---|
| 2026.09.10 | ₩131,858 | ₩131,858 | ₩131,365 | ₩131,365 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩132,367 | ₩132,381 | ₩132,216 | ₩132,216 | -0.11% | 2.7천 |
|---|
| 2026.09.08 | ₩133,721 | ₩133,721 | ₩133,292 | ₩133,292 | -0.32% | 1.3천 |
|---|
| 2026.09.04 | ₩134,404 | ₩134,487 | ₩134,404 | ₩134,487 | +0.06% | 500 |
|---|
| 2026.09.03 | ₩134,980 | ₩135,154 | ₩134,980 | ₩135,154 | +0.13% | 400 |
|---|
| 2026.09.02 | ₩134,538 | ₩134,538 | ₩134,459 | ₩134,459 | -0.06% | 300 |
|---|
| 2026.09.01 | ₩134,257 | ₩134,257 | ₩133,635 | ₩133,635 | -0.46% | 500 |
|---|
| 2026.08.31 | ₩134,290 | ₩134,484 | ₩134,290 | ₩134,484 | +0.14% | 1.6만 |
|---|
| 2026.08.28 | ₩135,436 | ₩135,436 | ₩135,050 | ₩135,050 | -0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩135,516 | ₩135,516 | ₩135,307 | ₩135,307 | -0.15% | 200 |
|---|
| 2026.08.26 | ₩135,637 | ₩136,012 | ₩135,637 | ₩136,012 | +0.28% | 800 |
|---|
| 2026.08.25 | ₩135,786 | ₩135,786 | ₩135,786 | ₩135,786 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩135,711 | ₩135,811 | ₩135,711 | ₩135,811 | +0.07% | 600 |
|---|
| 2026.08.21 | ₩135,061 | ₩135,664 | ₩135,061 | ₩135,577 | +0.38% | 400 |
|---|
| 2026.08.20 | ₩134,604 | ₩134,604 | ₩134,604 | ₩134,604 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩135,583 | ₩136,280 | ₩135,583 | ₩135,953 | +0.27% | 1.7천 |
|---|
| 2026.08.18 | ₩135,101 | ₩135,221 | ₩134,511 | ₩134,511 | -0.44% | 2.2천 |
|---|
| 2026.08.17 | ₩134,793 | ₩134,797 | ₩134,793 | ₩134,797 | +0.00% | 300 |
|---|
| 2026.08.14 | ₩136,012 | ₩136,012 | ₩136,003 | ₩136,003 | -0.01% | 100 |
|---|
| 2026.08.13 | ₩135,650 | ₩135,905 | ₩135,463 | ₩135,905 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩135,069 | ₩135,069 | ₩135,069 | ₩135,069 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩134,739 | ₩135,128 | ₩134,739 | ₩134,939 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩134,672 | ₩134,752 | ₩134,672 | ₩134,752 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩133,975 | ₩134,546 | ₩133,975 | ₩134,546 | +0.43% | 400 |
|---|
| 2026.08.06 | ₩134,685 | ₩134,685 | ₩133,790 | ₩133,790 | -0.66% | 700 |
|---|
| 2026.08.05 | ₩134,282 | ₩134,282 | ₩134,282 | ₩134,282 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩132,930 | ₩134,375 | ₩132,930 | ₩134,375 | +1.09% | 400 |
|---|
| 2026.08.03 | ₩132,842 | ₩132,842 | ₩132,842 | ₩132,842 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩131,670 | ₩131,780 | ₩131,670 | ₩131,780 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩131,630 | ₩131,724 | ₩131,154 | ₩131,724 | +0.07% | 2.2천 |
|---|
| 2026.07.29 | ₩133,024 | ₩133,024 | ₩131,993 | ₩131,993 | -0.77% | 900 |
|---|
| 2026.07.28 | ₩132,139 | ₩133,064 | ₩132,139 | ₩133,064 | +0.70% | 3.6천 |
|---|
| 2026.07.27 | ₩131,335 | ₩131,335 | ₩131,335 | ₩131,335 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩130,266 | ₩130,266 | ₩130,266 | ₩130,266 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩129,159 | ₩129,159 | ₩129,159 | ₩129,159 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩130,125 | ₩130,125 | ₩130,125 | ₩130,125 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩130,076 | ₩130,108 | ₩129,982 | ₩130,108 | +0.02% | 700 |
|---|
| 2026.07.20 | ₩130,190 | ₩130,190 | ₩129,924 | ₩129,924 | -0.20% | 1.4천 |
|---|
| 2026.07.17 | ₩131,067 | ₩131,737 | ₩130,444 | ₩130,444 | -0.48% | 2.1천 |
|---|
| 2026.07.16 | ₩130,913 | ₩131,294 | ₩130,913 | ₩131,294 | +0.29% | 700 |
|---|
| 2026.07.15 | ₩130,545 | ₩130,545 | ₩130,032 | ₩130,032 | -0.39% | 4.2천 |
|---|
| 2026.07.14 | ₩130,451 | ₩130,463 | ₩130,451 | ₩130,463 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩131,262 | ₩131,262 | ₩131,262 | ₩131,262 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩131,389 | ₩131,389 | ₩131,292 | ₩131,292 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩130,243 | ₩130,893 | ₩130,243 | ₩130,687 | +0.34% | 500 |
|---|
| 2026.07.08 | ₩130,505 | ₩130,505 | ₩130,156 | ₩130,277 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩131,979 | ₩131,979 | ₩131,603 | ₩131,657 | -0.24% | 4.5천 |
|---|
| 2026.07.06 | ₩131,456 | ₩131,456 | ₩131,355 | ₩131,355 | -0.08% | 300 |
|---|
| 2026.07.02 | ₩131,054 | ₩131,303 | ₩131,054 | ₩131,303 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩130,679 | ₩130,679 | ₩130,415 | ₩130,415 | -0.20% | 200 |
|---|
| 2026.06.30 | ₩130,123 | ₩130,411 | ₩130,123 | ₩130,214 | +0.07% | 2.5천 |
|---|
| 2026.06.29 | ₩130,076 | ₩130,371 | ₩130,076 | ₩130,371 | +0.23% | 300 |
|---|
| 2026.06.26 | ₩130,279 | ₩130,279 | ₩130,279 | ₩130,279 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩130,076 | ₩130,076 | ₩129,563 | ₩129,563 | -0.39% | 5.5천 |
|---|
| 2026.06.24 | ₩129,071 | ₩129,071 | ₩129,071 | ₩129,071 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩127,972 | ₩128,331 | ₩127,972 | ₩128,331 | +0.28% | 500 |
|---|
| 2026.06.22 | ₩128,629 | ₩128,629 | ₩128,327 | ₩128,327 | -0.23% | 1.7천 |
|---|
| 2026.06.18 | ₩128,186 | ₩128,336 | ₩128,186 | ₩128,336 | +0.12% | 1.1천 |
|---|
| 2026.06.17 | ₩129,593 | ₩129,593 | ₩127,803 | ₩127,803 | -1.38% | 1.2천 |
|---|
| 2026.06.16 | ₩129,848 | ₩129,848 | ₩129,848 | ₩129,848 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩130,625 | ₩130,625 | ₩130,198 | ₩130,198 | -0.33% | 900 |
|---|
| 2026.06.12 | ₩129,625 | ₩129,625 | ₩129,625 | ₩129,625 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩128,591 | ₩128,591 | ₩128,591 | ₩128,591 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩126,846 | ₩126,846 | ₩126,846 | ₩126,846 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩127,704 | ₩127,996 | ₩127,704 | ₩127,996 | +0.23% | 200 |
|---|
| 2026.06.08 | ₩127,932 | ₩128,160 | ₩127,288 | ₩127,288 | -0.50% | 300 |
|---|
| 2026.06.05 | ₩127,422 | ₩127,476 | ₩127,422 | ₩127,476 | +0.04% | 400 |
|---|
| 2026.06.04 | ₩128,962 | ₩128,962 | ₩128,962 | ₩128,962 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩128,260 | ₩128,260 | ₩128,260 | ₩128,260 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩128,649 | ₩128,649 | ₩128,649 | ₩128,649 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩128,208 | ₩128,208 | ₩128,208 | ₩128,208 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩128,151 | ₩128,151 | ₩128,151 | ₩128,151 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩128,133 | ₩128,133 | ₩128,133 | ₩128,133 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩128,347 | ₩128,347 | ₩127,727 | ₩127,727 | -0.48% | 200 |
|---|
| 2026.05.26 | ₩127,878 | ₩127,878 | ₩127,771 | ₩127,771 | -0.08% | 1천 |
|---|
| 2026.05.22 | ₩127,503 | ₩127,503 | ₩127,288 | ₩127,447 | -0.04% | 5.2천 |
|---|
| 2026.05.21 | ₩125,399 | ₩126,297 | ₩125,399 | ₩126,176 | +0.62% | 5.2천 |
|---|
| 2026.05.20 | ₩124,689 | ₩125,597 | ₩124,647 | ₩125,597 | +0.73% | 3.9천 |
|---|
| 2026.05.19 | ₩124,635 | ₩124,917 | ₩124,390 | ₩124,390 | -0.20% | 3.5천 |
|---|
| 2026.05.18 | ₩124,555 | ₩124,998 | ₩124,555 | ₩124,998 | +0.36% | 400 |
|---|
| 2026.05.15 | ₩124,582 | ₩124,582 | ₩124,354 | ₩124,354 | -0.18% | 1천 |
|---|
| 2026.05.14 | ₩125,627 | ₩125,627 | ₩125,627 | ₩125,627 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩124,997 | ₩125,057 | ₩124,997 | ₩125,057 | +0.05% | 200 |
|---|
| 2026.05.12 | ₩125,265 | ₩125,372 | ₩125,265 | ₩125,332 | +0.05% | 3.1만 |
|---|
| 2026.05.11 | ₩125,305 | ₩125,319 | ₩125,203 | ₩125,203 | -0.08% | 700 |
|---|
| 2026.05.08 | ₩125,506 | ₩125,520 | ₩125,386 | ₩125,386 | -0.10% | 2.5천 |
|---|
| 2026.05.07 | ₩125,019 | ₩125,019 | ₩125,019 | ₩125,019 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩125,998 | ₩125,998 | ₩125,998 | ₩125,998 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩125,002 | ₩125,002 | ₩125,002 | ₩125,002 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩124,005 | ₩124,095 | ₩124,005 | ₩124,095 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩124,809 | ₩124,933 | ₩124,796 | ₩124,933 | +0.10% | 400 |
|---|
| 2026.04.30 | ₩124,139 | ₩125,292 | ₩124,139 | ₩125,292 | +0.93% | 200 |
|---|
| 2026.04.29 | ₩123,282 | ₩123,409 | ₩123,228 | ₩123,409 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩123,617 | ₩123,617 | ₩123,573 | ₩123,573 | -0.04% | 400 |
|---|
| 2026.04.27 | ₩124,206 | ₩124,206 | ₩123,969 | ₩123,969 | -0.19% | 200 |
|---|
| 2026.04.24 | ₩124,769 | ₩124,769 | ₩124,153 | ₩124,259 | -0.41% | 1.2천 |
|---|
| 2026.04.23 | ₩124,541 | ₩124,541 | ₩124,541 | ₩124,541 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩125,064 | ₩125,064 | ₩124,476 | ₩124,476 | -0.47% | 100 |
|---|
| 2026.04.21 | ₩124,917 | ₩124,917 | ₩124,515 | ₩124,515 | -0.32% | 500 |
|---|
| 2026.04.20 | ₩125,064 | ₩125,064 | ₩125,064 | ₩125,064 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩124,823 | ₩124,876 | ₩124,679 | ₩124,876 | +0.04% | 6.2천 |
|---|
| 2026.04.16 | ₩123,201 | ₩123,201 | ₩123,201 | ₩123,201 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩122,304 | ₩122,711 | ₩122,290 | ₩122,711 | +0.33% | 8.3천 |
|---|
| 2026.04.14 | ₩122,612 | ₩122,633 | ₩122,598 | ₩122,633 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩122,105 | ₩122,105 | ₩122,105 | ₩122,105 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩121,124 | ₩121,212 | ₩121,102 | ₩121,102 | -0.02% | 400 |
|---|
| 2026.04.09 | ₩122,277 | ₩122,304 | ₩122,049 | ₩122,124 | -0.12% | 5.7천 |
|---|
| 2026.04.08 | ₩121,778 | ₩121,778 | ₩121,778 | ₩121,778 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩119,152 | ₩119,152 | ₩119,152 | ₩119,152 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩119,455 | ₩119,455 | ₩119,455 | ₩119,455 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩118,712 | ₩118,978 | ₩118,712 | ₩118,978 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩118,806 | ₩118,806 | ₩118,750 | ₩118,750 | -0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩118,301 | ₩118,301 | ₩118,301 | ₩118,301 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩116,274 | ₩116,274 | ₩116,207 | ₩116,207 | -0.06% | 2.2천 |
|---|
| 2026.03.27 | ₩116,595 | ₩116,595 | ₩116,594 | ₩116,594 | -0.00% | 200 |
|---|
| 2026.03.26 | ₩118,176 | ₩118,351 | ₩117,908 | ₩117,908 | -0.23% | 1만 |
|---|
| 2026.03.25 | ₩119,042 | ₩119,042 | ₩119,042 | ₩119,042 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩118,076 | ₩118,726 | ₩118,076 | ₩118,466 | +0.33% | 600 |
|---|
| 2026.03.23 | ₩118,605 | ₩118,605 | ₩118,383 | ₩118,383 | -0.19% | 300 |
|---|
| 2026.03.20 | ₩118,069 | ₩118,096 | ₩117,024 | ₩117,130 | -0.80% | 1.6만 |
|---|
| 2026.03.19 | ₩118,056 | ₩118,793 | ₩118,056 | ₩118,790 | +0.62% | 600 |
|---|
| 2026.03.18 | ₩119,449 | ₩119,449 | ₩118,778 | ₩118,778 | -0.56% | 3.4천 |
|---|
| 2026.03.17 | ₩120,393 | ₩120,393 | ₩120,393 | ₩120,393 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩120,320 | ₩120,320 | ₩119,930 | ₩119,930 | -0.32% | 8천 |
|---|
| 2026.03.13 | ₩119,116 | ₩119,116 | ₩119,116 | ₩119,116 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩119,156 | ₩119,156 | ₩119,156 | ₩119,156 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩120,508 | ₩120,669 | ₩120,508 | ₩120,669 | +0.13% | 3.7천 |
|---|
| 2026.03.10 | ₩120,910 | ₩121,982 | ₩120,910 | ₩120,988 | +0.06% | 500 |
|---|
| 2026.03.09 | ₩119,356 | ₩121,714 | ₩119,356 | ₩121,713 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩120,629 | ₩121,415 | ₩120,629 | ₩121,415 | +0.65% | 300 |
|---|
| 2026.03.05 | ₩123,550 | ₩123,550 | ₩122,712 | ₩122,712 | -0.68% | 300 |
|---|
| 2026.03.04 | ₩123,322 | ₩124,093 | ₩123,322 | ₩124,093 | +0.62% | 800 |
|---|
| 2026.03.03 | ₩122,960 | ₩124,622 | ₩122,960 | ₩124,622 | +1.35% | 1.1천 |
|---|
| 2026.03.02 | ₩124,608 | ₩125,144 | ₩124,608 | ₩125,073 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩124,434 | ₩125,383 | ₩124,394 | ₩125,383 | +0.76% | 1.7천 |
|---|
| 2026.02.26 | ₩124,997 | ₩125,170 | ₩124,997 | ₩125,170 | +0.14% | 400 |
|---|
| 2026.02.25 | ₩125,024 | ₩125,024 | ₩124,153 | ₩124,771 | -0.20% | 400 |
|---|
| 2026.02.24 | ₩124,381 | ₩124,777 | ₩124,381 | ₩124,777 | +0.32% | 100 |
|---|
| 2026.02.23 | ₩123,925 | ₩123,925 | ₩123,456 | ₩123,709 | -0.17% | 400 |
|---|
| 2026.02.20 | ₩124,635 | ₩124,721 | ₩124,635 | ₩124,721 | +0.07% | 2천 |
|---|
| 2026.02.19 | ₩124,145 | ₩124,145 | ₩124,145 | ₩124,145 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩124,488 | ₩124,641 | ₩124,488 | ₩124,641 | +0.12% | 3.1천 |
|---|
| 2026.02.17 | ₩123,697 | ₩124,013 | ₩123,590 | ₩124,013 | +0.26% | 700 |
|---|
| 2026.02.13 | ₩123,322 | ₩124,336 | ₩123,322 | ₩124,336 | +0.82% | 700 |
|---|
| 2026.02.12 | ₩125,319 | ₩125,319 | ₩123,218 | ₩123,218 | -1.68% | 400 |
|---|
| 2026.02.11 | ₩124,575 | ₩124,575 | ₩124,575 | ₩124,575 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩124,407 | ₩124,421 | ₩123,932 | ₩123,932 | -0.38% | 2.8천 |
|---|
| 2026.02.09 | ₩123,563 | ₩123,778 | ₩123,468 | ₩123,729 | +0.13% | 1.3천 |
|---|
| 2026.02.06 | ₩123,041 | ₩123,581 | ₩123,041 | ₩123,581 | +0.44% | 600 |
|---|
| 2026.02.05 | ₩121,835 | ₩121,835 | ₩121,258 | ₩121,309 | -0.43% | 400 |
|---|
| 2026.02.04 | ₩121,754 | ₩122,241 | ₩121,754 | ₩122,241 | +0.40% | 300 |
|---|
| 2026.02.03 | ₩121,540 | ₩121,540 | ₩121,249 | ₩121,249 | -0.24% | 300 |
|---|
| 2026.02.02 | ₩120,320 | ₩121,124 | ₩120,320 | ₩121,108 | +0.65% | 1천 |
|---|
| 2026.01.30 | ₩120,119 | ₩120,450 | ₩120,119 | ₩120,450 | +0.28% | 700 |
|---|
| 2026.01.29 | ₩120,428 | ₩120,562 | ₩120,428 | ₩120,524 | +0.08% | 400 |
|---|
| 2026.01.28 | ₩120,709 | ₩120,843 | ₩120,503 | ₩120,503 | -0.17% | 700 |
|---|
| 2026.01.27 | ₩120,856 | ₩120,856 | ₩120,763 | ₩120,822 | -0.03% | 300 |
|---|
| 2026.01.26 | ₩120,843 | ₩120,986 | ₩120,843 | ₩120,986 | +0.12% | 200 |
|---|
| 2026.01.23 | ₩120,749 | ₩120,749 | ₩120,649 | ₩120,661 | -0.07% | 300 |
|---|
| 2026.01.22 | ₩121,084 | ₩121,138 | ₩121,084 | ₩121,138 | +0.04% | 300 |
|---|
| 2026.01.21 | ₩119,637 | ₩120,847 | ₩119,637 | ₩120,847 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩119,691 | ₩119,892 | ₩119,121 | ₩119,155 | -0.45% | 4.1천 |
|---|
| 2026.01.16 | ₩120,830 | ₩120,856 | ₩120,669 | ₩120,698 | -0.11% | 8.4천 |
|---|
| 2026.01.15 | ₩121,031 | ₩121,111 | ₩121,031 | ₩121,065 | +0.03% | 300 |
|---|
| 2026.01.14 | ₩119,865 | ₩120,402 | ₩119,865 | ₩120,402 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩120,106 | ₩120,253 | ₩119,838 | ₩119,945 | -0.13% | 900 |
|---|
| 2026.01.12 | ₩119,751 | ₩119,776 | ₩119,583 | ₩119,776 | +0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩119,900 | ₩119,900 | ₩119,900 | ₩119,900 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩118,565 | ₩119,208 | ₩118,565 | ₩119,148 | +0.49% | 2.8천 |
|---|
| 2026.01.07 | ₩118,404 | ₩118,565 | ₩118,062 | ₩118,062 | -0.29% | 400 |
|---|
| 2026.01.06 | ₩118,431 | ₩119,309 | ₩118,404 | ₩119,309 | +0.74% | 1.6천 |
|---|
| 2026.01.05 | ₩117,748 | ₩118,125 | ₩117,748 | ₩118,125 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩116,448 | ₩117,084 | ₩116,448 | ₩117,084 | +0.55% | 900 |
|---|
| 2025.12.31 | ₩117,305 | ₩117,305 | ₩116,354 | ₩116,448 | -0.73% | 1만 |
|---|
| 2025.12.30 | ₩117,433 | ₩117,453 | ₩116,260 | ₩116,260 | -1.00% | 1.6만 |
|---|
| 2025.12.29 | ₩118,975 | ₩118,975 | ₩118,975 | ₩118,975 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩119,207 | ₩119,207 | ₩119,207 | ₩119,207 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩118,987 | ₩119,264 | ₩118,987 | ₩119,264 | +0.23% | 200 |
|---|
| 2025.12.23 | ₩118,714 | ₩118,714 | ₩118,714 | ₩118,714 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩118,940 | ₩118,943 | ₩118,940 | ₩118,943 | +0.00% | 400 |
|---|
| 2025.12.19 | ₩118,292 | ₩118,292 | ₩118,292 | ₩118,292 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩118,498 | ₩118,498 | ₩117,908 | ₩117,908 | -0.50% | 3.3천 |
|---|
| 2025.12.17 | ₩117,729 | ₩117,729 | ₩117,729 | ₩117,729 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩118,182 | ₩118,182 | ₩118,182 | ₩118,182 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩118,887 | ₩119,000 | ₩118,719 | ₩119,000 | +0.10% | 3.8천 |
|---|
| 2025.12.12 | ₩119,578 | ₩119,583 | ₩118,742 | ₩118,742 | -0.70% | 1.3천 |
|---|
| 2025.12.11 | ₩118,994 | ₩119,453 | ₩118,994 | ₩119,453 | +0.39% | 600 |
|---|
| 2025.12.10 | ₩117,305 | ₩118,672 | ₩117,292 | ₩118,485 | +1.01% | 2.3천 |
|---|
| 2025.12.09 | ₩117,614 | ₩117,614 | ₩117,095 | ₩117,095 | -0.44% | 200 |
|---|
| 2025.12.08 | ₩117,815 | ₩117,815 | ₩117,173 | ₩117,173 | -0.54% | 100 |
|---|
| 2025.12.05 | ₩118,310 | ₩118,310 | ₩117,930 | ₩117,930 | -0.32% | 100 |
|---|
| 2025.12.04 | ₩117,560 | ₩117,935 | ₩117,560 | ₩117,628 | +0.06% | 2.4천 |
|---|
| 2025.12.03 | ₩117,359 | ₩117,774 | ₩117,359 | ₩117,560 | +0.17% | 2.2만 |
|---|
| 2025.12.02 | ₩116,890 | ₩117,131 | ₩116,890 | ₩116,927 | +0.03% | 7.2천 |
|---|
| 2025.12.01 | ₩117,332 | ₩117,868 | ₩116,956 | ₩116,956 | -0.32% | 9천 |
|---|
| 2025.11.28 | ₩117,640 | ₩117,786 | ₩117,493 | ₩117,786 | +0.12% | 300 |
|---|
| 2025.11.26 | ₩117,250 | ₩117,292 | ₩117,118 | ₩117,118 | -0.11% | 700 |
|---|
| 2025.11.25 | ₩115,403 | ₩116,240 | ₩115,349 | ₩116,240 | +0.73% | 3.2천 |
|---|
| 2025.11.24 | ₩114,880 | ₩114,893 | ₩114,761 | ₩114,761 | -0.10% | 1.8천 |
|---|
| 2025.11.21 | ₩114,136 | ₩114,136 | ₩114,136 | ₩114,136 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩112,441 | ₩112,441 | ₩112,106 | ₩112,106 | -0.30% | 600 |
|---|
| 2025.11.19 | ₩113,667 | ₩113,667 | ₩113,218 | ₩113,283 | -0.34% | 500 |
|---|
| 2025.11.18 | ₩113,714 | ₩113,717 | ₩113,714 | ₩113,717 | +0.00% | 200 |
|---|
| 2025.11.17 | ₩113,539 | ₩113,539 | ₩113,539 | ₩113,539 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩114,672 | ₩114,888 | ₩114,672 | ₩114,888 | +0.19% | 300 |
|---|
| 2025.11.13 | ₩115,912 | ₩115,924 | ₩115,108 | ₩115,114 | -0.69% | 2.2천 |
|---|
| 2025.11.12 | ₩116,729 | ₩116,729 | ₩116,367 | ₩116,385 | -0.30% | 8.6천 |
|---|
| 2025.11.11 | ₩116,113 | ₩116,126 | ₩116,113 | ₩116,126 | +0.01% | 1천 |
|---|
| 2025.11.10 | ₩115,416 | ₩115,537 | ₩115,416 | ₩115,472 | +0.05% | 1.3천 |
|---|
| 2025.11.07 | ₩113,902 | ₩114,834 | ₩113,902 | ₩114,834 | +0.82% | 3.3천 |
|---|
| 2025.11.06 | ₩114,089 | ₩114,103 | ₩114,089 | ₩114,103 | +0.01% | 1.1천 |
|---|
| 2025.11.05 | ₩115,041 | ₩115,045 | ₩115,041 | ₩115,045 | +0.00% | 1천 |
|---|
| 2025.11.04 | ₩113,928 | ₩114,211 | ₩113,928 | ₩114,076 | +0.13% | 3.5천 |
|---|
| 2025.11.03 | ₩114,734 | ₩114,734 | ₩114,734 | ₩114,734 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,987 | ₩115,305 | ₩114,987 | ₩115,305 | +0.28% | 1.3천 |
|---|
| 2025.10.30 | ₩115,724 | ₩115,724 | ₩115,094 | ₩115,094 | -0.54% | 700 |
|---|
| 2025.10.29 | ₩116,676 | ₩116,676 | ₩115,736 | ₩115,736 | -0.81% | 300 |
|---|
| 2025.10.28 | ₩116,881 | ₩116,881 | ₩116,842 | ₩116,842 | -0.03% | 300 |
|---|
| 2025.10.27 | ₩117,753 | ₩117,753 | ₩117,753 | ₩117,753 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩117,202 | ₩117,202 | ₩117,202 | ₩117,202 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩116,515 | ₩116,906 | ₩116,515 | ₩116,906 | +0.34% | 100 |
|---|
| 2025.10.22 | ₩116,903 | ₩116,903 | ₩116,525 | ₩116,525 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩116,796 | ₩117,071 | ₩116,796 | ₩117,071 | +0.24% | 400 |
|---|
| 2025.10.20 | ₩116,528 | ₩116,592 | ₩116,434 | ₩116,592 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩115,081 | ₩115,640 | ₩114,893 | ₩115,640 | +0.49% | 2.2만 |
|---|
| 2025.10.16 | ₩114,734 | ₩115,022 | ₩114,734 | ₩115,022 | +0.25% | 2.1천 |
|---|
| 2025.10.15 | ₩115,872 | ₩115,922 | ₩115,872 | ₩115,922 | +0.04% | 700 |
|---|
| 2025.10.14 | ₩114,853 | ₩115,723 | ₩114,853 | ₩115,723 | +0.76% | 1.1천 |
|---|
| 2025.10.13 | ₩114,753 | ₩114,753 | ₩114,753 | ₩114,753 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩113,548 | ₩113,548 | ₩113,548 | ₩113,548 | 0.00% | 100 |
|---|