시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P MIDCAP 400 ETF Trust 과거 주가
State Street SPDR S&P MIDCAP 400 ETF Trust · MDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P MIDCAP 400 ETF Trust · MDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩895,495 | ₩899,810 | ₩891,381 | ₩897,639 | +0.24% | 93.1만 |
| 2026.10.08 | ₩886,021 | ₩893,860 | ₩884,587 | ₩892,802 | +0.77% | 89.2만 |
| 2026.10.07 | ₩896,634 | ₩896,648 | ₩886,209 | ₩889,693 | -0.77% | 88.6만 |
| 2026.10.06 | ₩904,782 | ₩908,694 | ₩903,254 | ₩904,514 | -0.03% | 49.1만 |
| 2026.10.05 | ₩896,473 | ₩905,827 | ₩890,899 | ₩900,855 | +0.49% | 116만 |
| 2026.10.02 | ₩897,492 | ₩902,477 | ₩895,495 | ₩897,358 | -0.01% | 112.1만 |
| 2026.10.01 | ₩880,259 | ₩890,631 | ₩875,033 | ₩888,942 | +0.99% | 86만 |
| 2026.09.30 | ₩887,629 | ₩887,763 | ₩879,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩880,005 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩886,450 | ₩888,969 | ₩879,576 | ₩884,721 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩887,281 | ₩890,055 | ₩881,398 | ₩885,860 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩891,475 | ₩894,410 | ₩886,638 | ₩892,279 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩889,787 | ₩892,721 | ₩885,043 | ₩889,425 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩895,482 | ₩899,998 | ₩892,614 | ₩892,896 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩900,158 | ₩901,820 | ₩895,334 | ₩898,470 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩899,247 | ₩899,247 | ₩892,989 | ₩895,576 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩895,066 | ₩896,581 | ₩889,277 | ₩893,365 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩903,924 | ₩904,647 | ₩896,942 | ₩897,050 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩899,381 | ₩903,455 | ₩884,212 | ₩892,293 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩902,584 | ₩903,683 | ₩895,857 | ₩897,612 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩903,093 | ₩906,108 | ₩900,493 | ₩901,324 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩909,364 | ₩912,272 | ₩906,524 | ₩909,445 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩905,921 | ₩908,641 | ₩901,083 | ₩902,168 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩917,914 | ₩919,401 | ₩910,182 | ₩910,745 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩926,892 | ₩927,991 | ₩919,937 | ₩920,540 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩920,393 | ₩928,929 | ₩920,004 | ₩926,651 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩922,805 | ₩925,471 | ₩916,480 | ₩925,471 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩912,755 | ₩918,664 | ₩911,991 | ₩917,820 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩915,408 | ₩919,602 | ₩909,338 | ₩911,147 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩924,855 | ₩925,806 | ₩918,718 | ₩920,768 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩936,915 | ₩939,233 | ₩924,801 | ₩925,351 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩937,116 | ₩938,094 | ₩932,372 | ₩936,151 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩929,572 | ₩938,389 | ₩928,929 | ₩935,870 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩934,624 | ₩934,624 | ₩926,785 | ₩929,974 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩935,709 | ₩936,768 | ₩928,071 | ₩930,577 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩939,153 | ₩939,676 | ₩933,579 | ₩937,478 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩935,468 | ₩941,016 | ₩932,614 | ₩933,016 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩950,155 | ₩951,320 | ₩939,568 | ₩941,377 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩953,491 | ₩955,448 | ₩943,240 | ₩943,615 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩958,918 | ₩960,285 | ₩956,815 | ₩958,583 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩957,887 | ₩961,263 | ₩954,858 | ₩960,674 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩956,265 | ₩958,717 | ₩953,585 | ₩957,578 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩955,970 | ₩956,198 | ₩949,056 | ₩953,719 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩948,466 | ₩954,670 | ₩948,051 | ₩950,141 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩949,310 | ₩950,959 | ₩945,866 | ₩947,367 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩945,759 | ₩951,830 | ₩944,111 | ₩950,289 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩940,734 | ₩947,836 | ₩937,250 | ₩937,438 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩948,386 | ₩951,977 | ₩940,506 | ₩940,667 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩934,865 | ₩948,198 | ₩931,113 | ₩946,697 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩921,451 | ₩930,309 | ₩920,031 | ₩930,095 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩924,721 | ₩926,222 | ₩912,125 | ₩919,683 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩921,411 | ₩921,760 | ₩910,021 | ₩920,848 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩926,155 | ₩926,758 | ₩911,977 | ₩912,768 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩926,222 | ₩929,974 | ₩923,475 | ₩928,594 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩930,336 | ₩935,656 | ₩922,175 | ₩928,433 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩926,195 | ₩932,011 | ₩922,698 | ₩925,565 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩919,254 | ₩925,364 | ₩916,292 | ₩921,840 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩923,153 | ₩930,095 | ₩923,153 | ₩924,788 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩920,567 | ₩925,833 | ₩916,172 | ₩925,190 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩926,570 | ₩927,897 | ₩915,368 | ₩915,689 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩919,910 | ₩928,996 | ₩917,632 | ₩922,939 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩919,723 | ₩931,662 | ₩919,723 | ₩928,620 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩925,940 | ₩929,036 | ₩918,999 | ₩923,930 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩926,624 | ₩929,290 | ₩920,808 | ₩923,528 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩923,984 | ₩926,249 | ₩917,163 | ₩919,227 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩926,503 | ₩927,937 | ₩918,074 | ₩924,373 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩919,455 | ₩930,121 | ₩919,441 | ₩924,909 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩915,863 | ₩917,163 | ₩905,250 | ₩913,183 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩931,247 | ₩933,150 | ₩919,817 | ₩922,095 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩931,394 | ₩936,620 | ₩930,644 | ₩933,538 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩937,746 | ₩943,977 | ₩920,982 | ₩929,572 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩937,880 | ₩943,026 | ₩932,172 | ₩934,088 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩935,723 | ₩943,602 | ₩933,391 | ₩942,490 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩933,029 | ₩935,374 | ₩924,011 | ₩935,227 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩929,143 | ₩935,066 | ₩925,927 | ₩931,702 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩933,364 | ₩942,516 | ₩929,907 | ₩934,503 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩921,853 | ₩932,212 | ₩921,679 | ₩926,021 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩916,453 | ₩927,642 | ₩914,081 | ₩920,353 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩928,929 | ₩932,466 | ₩926,610 | ₩929,746 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩926,007 | ₩927,870 | ₩919,602 | ₩925,954 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩930,778 | ₩938,001 | ₩916,976 | ₩919,080 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩935,441 | ₩939,769 | ₩929,130 | ₩930,403 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩941,418 | ₩943,535 | ₩931,354 | ₩933,203 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩927,428 | ₩933,967 | ₩922,899 | ₩929,625 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩906,322 | ₩924,051 | ₩905,210 | ₩923,073 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩910,276 | ₩920,232 | ₩900,051 | ₩900,279 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩913,197 | ₩924,172 | ₩893,525 | ₩913,465 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩910,302 | ₩913,036 | ₩905,063 | ₩906,189 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩916,051 | ₩916,761 | ₩900,895 | ₩903,964 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩918,450 | ₩924,654 | ₩916,868 | ₩921,907 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩915,354 | ₩920,728 | ₩913,103 | ₩918,584 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩909,512 | ₩919,468 | ₩909,150 | ₩919,455 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩907,462 | ₩913,947 | ₩903,830 | ₩911,240 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩910,946 | ₩914,617 | ₩908,105 | ₩912,031 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩906,256 | ₩913,264 | ₩901,686 | ₩910,209 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩915,086 | ₩915,207 | ₩908,507 | ₩909,284 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩905,987 | ₩912,875 | ₩903,589 | ₩912,647 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩896,004 | ₩901,204 | ₩892,360 | ₩898,684 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩885,257 | ₩893,954 | ₩878,946 | ₩891,448 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩878,852 | ₩890,551 | ₩872,139 | ₩890,349 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩878,397 | ₩879,536 | ₩870,169 | ₩873,854 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩886,731 | ₩890,390 | ₩879,335 | ₩882,242 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩889,264 | ₩891,368 | ₩882,041 | ₩883,462 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩898,524 | ₩902,195 | ₩894,356 | ₩898,068 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩898,725 | ₩898,725 | ₩889,398 | ₩894,356 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩900,936 | ₩900,936 | ₩885,981 | ₩896,540 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩906,122 | ₩907,529 | ₩901,029 | ₩902,678 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩906,926 | ₩907,502 | ₩901,525 | ₩904,835 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩917,873 | ₩918,584 | ₩899,797 | ₩900,989 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩907,971 | ₩913,572 | ₩905,304 | ₩912,420 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩890,604 | ₩897,411 | ₩888,393 | ₩896,246 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩887,803 | ₩893,244 | ₩880,688 | ₩884,842 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩893,860 | ₩895,227 | ₩888,688 | ₩890,242 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩878,812 | ₩891,086 | ₩877,780 | ₩890,001 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩881,827 | ₩883,489 | ₩871,562 | ₩875,462 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩889,733 | ₩892,011 | ₩879,254 | ₩881,921 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩891,381 | ₩896,326 | ₩887,602 | ₩890,845 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩891,448 | ₩894,825 | ₩886,021 | ₩890,403 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩887,964 | ₩892,587 | ₩878,262 | ₩888,447 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩901,498 | ₩901,498 | ₩886,249 | ₩888,554 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩899,100 | ₩905,545 | ₩889,894 | ₩891,944 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩889,277 | ₩897,733 | ₩889,277 | ₩897,251 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩883,194 | ₩897,411 | ₩882,537 | ₩891,689 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩874,055 | ₩879,227 | ₩871,268 | ₩874,644 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩874,752 | ₩877,110 | ₩870,222 | ₩872,889 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩873,733 | ₩877,619 | ₩869,445 | ₩875,556 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩858,403 | ₩871,763 | ₩857,693 | ₩871,134 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩866,403 | ₩866,832 | ₩860,547 | ₩861,767 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩859,006 | ₩868,025 | ₩857,948 | ₩864,527 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩861,794 | ₩868,078 | ₩858,310 | ₩862,544 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩835,007 | ₩842,873 | ₩833,104 | ₩838,705 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩832,554 | ₩838,129 | ₩828,280 | ₩837,781 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩820,347 | ₩841,720 | ₩818,524 | ₩834,028 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩830,652 | ₩839,040 | ₩830,652 | ₩833,211 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩812,829 | ₩831,509 | ₩810,176 | ₩826,471 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩817,988 | ₩817,988 | ₩800,032 | ₩802,712 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩817,814 | ₩820,132 | ₩807,362 | ₩809,104 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩825,962 | ₩835,489 | ₩821,915 | ₩822,464 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩835,770 | ₩839,335 | ₩825,158 | ₩834,832 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩814,303 | ₩831,965 | ₩813,660 | ₩827,851 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩822,745 | ₩834,296 | ₩818,203 | ₩820,990 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩821,405 | ₩823,603 | ₩800,193 | ₩805,982 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩814,826 | ₩831,107 | ₩814,102 | ₩826,471 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩828,575 | ₩835,033 | ₩824,153 | ₩824,420 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩829,338 | ₩836,668 | ₩828,682 | ₩832,152 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩827,931 | ₩834,497 | ₩824,153 | ₩824,648 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩824,514 | ₩829,754 | ₩816,367 | ₩818,766 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩828,132 | ₩831,322 | ₩819,275 | ₩819,784 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩835,261 | ₩841,533 | ₩831,228 | ₩836,883 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩841,921 | ₩853,030 | ₩838,357 | ₩839,442 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩827,918 | ₩845,124 | ₩815,965 | ₩843,194 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩840,849 | ₩840,849 | ₩830,933 | ₩834,940 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩859,636 | ₩867,006 | ₩848,661 | ₩854,906 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩870,785 | ₩873,425 | ₩860,454 | ₩866,913 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩861,552 | ₩870,758 | ₩847,214 | ₩867,006 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩867,636 | ₩884,038 | ₩867,100 | ₩882,216 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩872,112 | ₩874,886 | ₩866,604 | ₩874,792 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩880,862 | ₩884,520 | ₩872,098 | ₩881,921 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩881,626 | ₩881,626 | ₩872,031 | ₩878,571 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩867,127 | ₩876,601 | ₩866,109 | ₩875,328 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩878,437 | ₩880,098 | ₩862,115 | ₩867,154 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩873,854 | ₩887,964 | ₩873,854 | ₩882,551 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩873,050 | ₩877,458 | ₩870,933 | ₩877,043 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩873,559 | ₩883,355 | ₩871,013 | ₩877,217 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩870,986 | ₩875,891 | ₩862,477 | ₩873,371 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩863,603 | ₩876,494 | ₩858,216 | ₩871,897 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩881,787 | ₩887,897 | ₩859,100 | ₩863,643 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩882,845 | ₩885,994 | ₩870,959 | ₩875,985 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩878,973 | ₩882,189 | ₩876,346 | ₩878,195 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩876,266 | ₩880,969 | ₩873,130 | ₩878,611 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩861,619 | ₩879,093 | ₩860,293 | ₩878,142 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩848,795 | ₩858,243 | ₩847,536 | ₩850,832 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩853,995 | ₩860,293 | ₩845,204 | ₩855,362 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩850,511 | ₩856,313 | ₩839,817 | ₩849,412 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩837,995 | ₩850,752 | ₩837,151 | ₩847,817 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩843,516 | ₩850,028 | ₩835,275 | ₩840,956 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩853,486 | ₩854,759 | ₩838,343 | ₩848,434 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩854,115 | ₩855,496 | ₩848,058 | ₩850,001 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩852,467 | ₩853,217 | ₩848,742 | ₩851,945 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩854,169 | ₩857,693 | ₩849,787 | ₩852,025 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩859,395 | ₩860,641 | ₩849,492 | ₩852,454 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩866,953 | ₩869,392 | ₩859,355 | ₩861,110 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩851,877 | ₩865,291 | ₩851,060 | ₩860,896 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩845,700 | ₩854,424 | ₩843,409 | ₩845,780 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩859,341 | ₩860,842 | ₩855,094 | ₩857,412 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩854,504 | ₩863,227 | ₩854,504 | ₩859,998 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩847,817 | ₩852,132 | ₩845,512 | ₩849,988 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩849,452 | ₩852,440 | ₩845,646 | ₩849,144 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩841,573 | ₩848,058 | ₩839,683 | ₩847,321 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩842,203 | ₩847,174 | ₩839,000 | ₩846,062 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩833,358 | ₩840,662 | ₩832,380 | ₩838,906 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩842,270 | ₩843,502 | ₩833,613 | ₩835,811 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩828,226 | ₩842,564 | ₩826,551 | ₩841,894 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩821,606 | ₩832,742 | ₩820,561 | ₩829,955 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩811,891 | ₩820,601 | ₩808,528 | ₩819,168 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩816,260 | ₩816,863 | ₩808,045 | ₩808,407 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩819,663 | ₩820,333 | ₩816,367 | ₩816,675 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩822,317 | ₩825,225 | ₩817,828 | ₩819,489 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩823,858 | ₩824,890 | ₩821,432 | ₩824,555 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩824,099 | ₩826,203 | ₩821,700 | ₩824,367 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩823,603 | ₩826,096 | ₩820,883 | ₩823,161 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩821,915 | ₩828,226 | ₩821,915 | ₩825,573 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩812,736 | ₩819,824 | ₩812,414 | ₩819,516 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩818,283 | ₩822,772 | ₩812,936 | ₩814,826 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩816,354 | ₩822,866 | ₩810,243 | ₩811,248 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩819,074 | ₩821,647 | ₩810,551 | ₩814,933 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩825,359 | ₩826,591 | ₩817,359 | ₩820,012 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩833,452 | ₩834,551 | ₩819,181 | ₩821,580 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩823,697 | ₩833,533 | ₩823,697 | ₩832,474 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩810,645 | ₩827,007 | ₩809,707 | ₩824,608 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩807,563 | ₩815,818 | ₩807,228 | ₩809,238 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩814,839 | ₩815,295 | ₩808,354 | ₩809,828 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩813,861 | ₩818,189 | ₩812,066 | ₩813,901 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩808,903 | ₩816,019 | ₩808,421 | ₩813,593 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩803,355 | ₩810,578 | ₩802,672 | ₩809,627 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩809,868 | ₩810,726 | ₩803,583 | ₩804,039 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩803,315 | ₩812,722 | ₩803,262 | ₩806,960 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩808,756 | ₩812,494 | ₩807,228 | ₩811,355 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩802,136 | ₩812,803 | ₩801,399 | ₩807,362 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩788,535 | ₩803,436 | ₩787,985 | ₩802,511 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩781,245 | ₩790,156 | ₩779,503 | ₩787,677 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩764,495 | ₩784,702 | ₩764,012 | ₩780,320 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩783,952 | ₩787,583 | ₩761,413 | ₩761,976 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩773,942 | ₩779,248 | ₩770,324 | ₩774,384 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩766,853 | ₩777,413 | ₩765,741 | ₩773,446 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩783,081 | ₩785,855 | ₩768,434 | ₩770,913 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩777,279 | ₩790,036 | ₩777,279 | ₩785,466 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩798,116 | ₩802,377 | ₩784,649 | ₩787,101 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩800,970 | ₩806,813 | ₩800,876 | ₩802,176 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩797,928 | ₩802,082 | ₩795,985 | ₩799,376 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩800,474 | ₩802,538 | ₩792,595 | ₩799,402 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩779,892 | ₩794,417 | ₩779,369 | ₩794,337 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩793,439 | ₩796,387 | ₩782,424 | ₩785,265 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩787,382 | ₩797,714 | ₩786,498 | ₩792,528 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩784,408 | ₩790,612 | ₩783,242 | ₩787,382 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩793,104 | ₩794,230 | ₩784,394 | ₩794,230 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩791,523 | ₩796,414 | ₩787,838 | ₩794,605 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩792,113 | ₩800,394 | ₩789,634 | ₩789,794 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩800,582 | ₩807,429 | ₩794,257 | ₩798,196 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩809,975 | ₩809,975 | ₩802,605 | ₩803,302 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩812,870 | ₩814,411 | ₩808,193 | ₩810,417 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩811,798 | ₩812,213 | ₩807,228 | ₩807,322 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩794,444 | ₩804,320 | ₩793,734 | ₩803,061 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩800,448 | ₩803,168 | ₩788,816 | ₩792,300 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩797,942 | ₩803,999 | ₩795,288 | ₩801,399 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩795,489 | ₩799,550 | ₩794,123 | ₩798,585 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩785,399 | ₩790,679 | ₩783,469 | ₩789,084 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩798,397 | ₩799,108 | ₩783,604 | ₩787,409 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩801,935 | ₩805,272 | ₩790,612 | ₩797,205 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩780,830 | ₩800,568 | ₩780,830 | ₩796,481 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩783,737 | ₩791,925 | ₩782,732 | ₩789,165 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩797,647 | ₩799,536 | ₩773,393 | ₩774,223 | -2.94% | 110.1만 |
|---|