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 | ₩892,702 | ₩897,003 | ₩888,601 | ₩894,839 | +0.24% | 93.1만 |
| 2026.10.08 | ₩883,257 | ₩891,072 | ₩881,828 | ₩890,017 | +0.77% | 89.2만 |
| 2026.10.07 | ₩893,837 | ₩893,851 | ₩883,444 | ₩886,918 | -0.77% | 88.6만 |
| 2026.10.06 | ₩901,959 | ₩905,860 | ₩900,436 | ₩901,692 | -0.03% | 49.1만 |
| 2026.10.05 | ₩893,677 | ₩903,001 | ₩888,120 | ₩898,045 | +0.49% | 116만 |
| 2026.10.02 | ₩894,692 | ₩899,661 | ₩892,702 | ₩894,559 | -0.01% | 112.1만 |
| 2026.10.01 | ₩877,513 | ₩887,853 | ₩872,304 | ₩886,170 | +0.99% | 86만 |
| 2026.09.30 | ₩884,860 | ₩884,994 | ₩877,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩877,260 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩883,685 | ₩886,196 | ₩876,832 | ₩881,962 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩884,513 | ₩887,278 | ₩878,649 | ₩883,097 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩888,694 | ₩891,620 | ₩883,872 | ₩889,496 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩887,011 | ₩889,937 | ₩882,282 | ₩886,650 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩892,688 | ₩897,190 | ₩889,830 | ₩890,110 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩897,351 | ₩899,007 | ₩892,542 | ₩895,667 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩896,442 | ₩896,442 | ₩890,204 | ₩892,782 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩892,274 | ₩893,784 | ₩886,504 | ₩890,578 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩901,104 | ₩901,826 | ₩894,144 | ₩894,251 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩896,576 | ₩900,637 | ₩881,454 | ₩889,509 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩899,768 | ₩900,864 | ₩893,062 | ₩894,812 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩900,276 | ₩903,282 | ₩897,684 | ₩898,513 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩906,528 | ₩909,426 | ₩903,696 | ₩906,608 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩903,095 | ₩905,806 | ₩898,272 | ₩899,354 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩915,050 | ₩916,533 | ₩907,343 | ₩907,904 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩924,001 | ₩925,096 | ₩917,068 | ₩917,669 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩917,522 | ₩926,031 | ₩917,134 | ₩923,760 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩919,926 | ₩922,585 | ₩913,621 | ₩922,585 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩909,907 | ₩915,798 | ₩909,146 | ₩914,957 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩912,552 | ₩916,734 | ₩906,501 | ₩908,304 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩921,970 | ₩922,919 | ₩915,852 | ₩917,896 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩933,993 | ₩936,304 | ₩921,917 | ₩922,464 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩934,193 | ₩935,168 | ₩929,464 | ₩933,231 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩926,672 | ₩935,462 | ₩926,031 | ₩932,951 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩931,708 | ₩931,708 | ₩923,894 | ₩927,073 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩932,790 | ₩933,846 | ₩925,176 | ₩927,674 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩936,223 | ₩936,744 | ₩930,666 | ₩934,554 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩932,550 | ₩938,080 | ₩929,705 | ₩930,105 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩947,191 | ₩948,353 | ₩936,638 | ₩938,441 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩950,517 | ₩952,467 | ₩940,298 | ₩940,672 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩955,927 | ₩957,290 | ₩953,830 | ₩955,593 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩954,899 | ₩958,265 | ₩951,880 | ₩957,677 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩953,282 | ₩955,727 | ₩950,610 | ₩954,591 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩952,988 | ₩953,215 | ₩946,095 | ₩950,744 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩945,508 | ₩951,692 | ₩945,093 | ₩947,177 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩946,349 | ₩947,992 | ₩942,916 | ₩944,412 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩942,809 | ₩948,861 | ₩941,166 | ₩947,324 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩937,800 | ₩944,880 | ₩934,327 | ₩934,514 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩945,427 | ₩949,007 | ₩937,573 | ₩937,733 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩931,949 | ₩945,240 | ₩928,208 | ₩943,744 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩918,577 | ₩927,407 | ₩917,161 | ₩927,193 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩921,836 | ₩923,333 | ₩909,280 | ₩916,814 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩918,537 | ₩918,884 | ₩907,182 | ₩917,976 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩923,266 | ₩923,867 | ₩909,133 | ₩909,921 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩923,333 | ₩927,073 | ₩920,594 | ₩925,697 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩927,434 | ₩932,737 | ₩919,298 | ₩925,537 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩923,306 | ₩929,103 | ₩919,819 | ₩922,678 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩916,386 | ₩922,478 | ₩913,434 | ₩918,964 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩920,273 | ₩927,193 | ₩920,273 | ₩921,903 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩917,695 | ₩922,945 | ₩913,314 | ₩922,304 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩923,680 | ₩925,002 | ₩912,512 | ₩912,833 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩917,041 | ₩926,098 | ₩914,770 | ₩920,060 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩916,854 | ₩928,756 | ₩916,854 | ₩925,724 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩923,052 | ₩926,138 | ₩916,132 | ₩921,048 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩923,733 | ₩926,392 | ₩917,936 | ₩920,648 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩921,102 | ₩923,359 | ₩914,302 | ₩916,359 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩923,613 | ₩925,042 | ₩915,211 | ₩921,489 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩916,587 | ₩927,220 | ₩916,573 | ₩922,023 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩913,007 | ₩914,302 | ₩902,427 | ₩910,335 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩928,342 | ₩930,239 | ₩916,947 | ₩919,218 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩928,489 | ₩933,699 | ₩927,741 | ₩930,626 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩934,821 | ₩941,033 | ₩918,109 | ₩926,672 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩934,954 | ₩940,084 | ₩929,264 | ₩931,174 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩932,804 | ₩940,658 | ₩930,479 | ₩939,550 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩930,119 | ₩932,456 | ₩921,128 | ₩932,309 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩926,245 | ₩932,149 | ₩923,039 | ₩928,796 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩930,453 | ₩939,576 | ₩927,006 | ₩931,588 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩918,978 | ₩929,304 | ₩918,804 | ₩923,132 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩913,594 | ₩924,749 | ₩911,230 | ₩917,482 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩926,031 | ₩929,558 | ₩923,720 | ₩926,846 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩923,119 | ₩924,976 | ₩916,734 | ₩923,065 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩927,874 | ₩935,075 | ₩914,115 | ₩916,213 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩932,523 | ₩936,838 | ₩926,231 | ₩927,500 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩938,481 | ₩940,592 | ₩928,449 | ₩930,292 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩924,535 | ₩931,054 | ₩920,020 | ₩926,726 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩903,495 | ₩921,169 | ₩902,387 | ₩920,193 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩907,436 | ₩917,361 | ₩897,244 | ₩897,471 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩910,348 | ₩921,289 | ₩890,738 | ₩910,615 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩907,463 | ₩910,188 | ₩902,240 | ₩903,362 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩913,194 | ₩913,902 | ₩898,085 | ₩901,144 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩915,585 | ₩921,770 | ₩914,008 | ₩919,031 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩912,499 | ₩917,856 | ₩910,255 | ₩915,718 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩906,675 | ₩916,600 | ₩906,314 | ₩916,587 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩904,631 | ₩911,096 | ₩901,011 | ₩908,398 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩908,104 | ₩911,764 | ₩905,272 | ₩909,186 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩903,429 | ₩910,415 | ₩898,873 | ₩907,369 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩912,232 | ₩912,352 | ₩905,673 | ₩906,448 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩903,161 | ₩910,028 | ₩900,770 | ₩909,801 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩893,209 | ₩898,393 | ₩889,576 | ₩895,881 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩882,496 | ₩891,166 | ₩876,204 | ₩888,668 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩876,111 | ₩887,773 | ₩869,418 | ₩887,572 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩875,656 | ₩876,792 | ₩867,454 | ₩871,128 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩883,965 | ₩887,612 | ₩876,592 | ₩879,490 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩886,490 | ₩888,587 | ₩879,290 | ₩880,706 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩895,721 | ₩899,381 | ₩891,566 | ₩895,267 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩895,921 | ₩895,921 | ₩886,624 | ₩891,566 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩898,125 | ₩898,125 | ₩883,217 | ₩893,744 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩903,295 | ₩904,698 | ₩898,219 | ₩899,862 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩904,096 | ₩904,671 | ₩898,713 | ₩902,013 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩915,010 | ₩915,718 | ₩896,990 | ₩898,179 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩905,138 | ₩910,722 | ₩902,480 | ₩909,573 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩887,826 | ₩894,612 | ₩885,622 | ₩893,450 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩885,034 | ₩890,458 | ₩877,941 | ₩882,082 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩891,072 | ₩892,435 | ₩885,916 | ₩887,465 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩876,071 | ₩888,307 | ₩875,042 | ₩887,225 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩879,076 | ₩880,733 | ₩868,844 | ₩872,731 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩886,958 | ₩889,229 | ₩876,511 | ₩879,170 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩888,601 | ₩893,530 | ₩884,834 | ₩888,066 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩888,668 | ₩892,034 | ₩883,257 | ₩887,626 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩885,194 | ₩889,803 | ₩875,523 | ₩885,675 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩898,686 | ₩898,686 | ₩883,484 | ₩885,782 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩896,295 | ₩902,721 | ₩887,118 | ₩889,162 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩886,504 | ₩894,933 | ₩886,504 | ₩894,452 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩880,439 | ₩894,612 | ₩879,784 | ₩888,908 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩871,328 | ₩876,485 | ₩868,550 | ₩871,916 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩872,023 | ₩874,374 | ₩867,508 | ₩870,166 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩871,008 | ₩874,882 | ₩866,733 | ₩872,825 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩855,726 | ₩869,044 | ₩855,018 | ₩868,416 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩863,701 | ₩864,128 | ₩857,863 | ₩859,079 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩856,327 | ₩865,317 | ₩855,272 | ₩861,830 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩859,105 | ₩865,371 | ₩855,632 | ₩859,853 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩832,402 | ₩840,243 | ₩830,505 | ₩836,089 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩829,957 | ₩835,515 | ₩825,696 | ₩835,167 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩817,788 | ₩839,095 | ₩815,971 | ₩831,427 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩828,061 | ₩836,423 | ₩828,061 | ₩830,612 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩810,294 | ₩828,915 | ₩807,649 | ₩823,893 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩815,437 | ₩815,437 | ₩797,537 | ₩800,208 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩815,263 | ₩817,574 | ₩804,844 | ₩806,580 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩823,385 | ₩832,883 | ₩819,351 | ₩819,899 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩833,163 | ₩836,717 | ₩822,584 | ₩832,228 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩811,763 | ₩829,370 | ₩811,122 | ₩825,269 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩820,179 | ₩831,694 | ₩815,651 | ₩818,429 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩818,843 | ₩821,034 | ₩797,697 | ₩803,468 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩812,284 | ₩828,515 | ₩811,563 | ₩823,893 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩825,990 | ₩832,429 | ₩821,582 | ₩821,849 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩826,751 | ₩834,058 | ₩826,097 | ₩829,557 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩825,349 | ₩831,894 | ₩821,582 | ₩822,076 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩821,942 | ₩827,166 | ₩813,820 | ₩816,212 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩825,549 | ₩828,728 | ₩816,719 | ₩817,227 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩832,656 | ₩838,908 | ₩828,635 | ₩834,272 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩839,295 | ₩850,369 | ₩835,742 | ₩836,824 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩825,335 | ₩842,488 | ₩813,420 | ₩840,564 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩838,226 | ₩838,226 | ₩828,341 | ₩832,335 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩856,955 | ₩864,302 | ₩846,014 | ₩852,239 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩868,069 | ₩870,700 | ₩857,770 | ₩864,208 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩858,865 | ₩868,042 | ₩844,571 | ₩864,302 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩864,930 | ₩881,280 | ₩864,395 | ₩879,464 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩869,391 | ₩872,157 | ₩863,901 | ₩872,063 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩878,114 | ₩881,761 | ₩869,378 | ₩879,170 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩878,876 | ₩878,876 | ₩869,311 | ₩875,830 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩864,422 | ₩873,866 | ₩863,407 | ₩872,597 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩875,697 | ₩877,353 | ₩859,426 | ₩864,449 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩871,128 | ₩885,194 | ₩871,128 | ₩879,798 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩870,327 | ₩874,721 | ₩868,216 | ₩874,307 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩870,834 | ₩880,599 | ₩868,296 | ₩874,481 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩868,269 | ₩873,158 | ₩859,787 | ₩870,647 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩860,909 | ₩873,760 | ₩855,539 | ₩869,178 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩879,036 | ₩885,128 | ₩856,420 | ₩860,949 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩880,091 | ₩883,231 | ₩868,243 | ₩873,252 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩876,231 | ₩879,437 | ₩873,613 | ₩875,456 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩873,532 | ₩878,221 | ₩870,407 | ₩875,870 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩858,932 | ₩876,351 | ₩857,609 | ₩875,403 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩846,148 | ₩855,565 | ₩844,892 | ₩848,178 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩851,331 | ₩857,609 | ₩842,568 | ₩852,693 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩847,858 | ₩853,642 | ₩837,198 | ₩846,762 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩835,381 | ₩848,098 | ₩834,539 | ₩845,173 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩840,885 | ₩847,377 | ₩832,669 | ₩838,333 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩850,823 | ₩852,092 | ₩835,728 | ₩845,787 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩851,451 | ₩852,827 | ₩845,413 | ₩847,350 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩849,808 | ₩850,556 | ₩846,094 | ₩849,287 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩851,504 | ₩855,018 | ₩847,136 | ₩849,367 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩856,714 | ₩857,957 | ₩846,842 | ₩849,795 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩864,248 | ₩866,680 | ₩856,674 | ₩858,424 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩849,220 | ₩862,592 | ₩848,405 | ₩858,210 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩843,062 | ₩851,758 | ₩840,778 | ₩843,142 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩856,661 | ₩858,157 | ₩852,426 | ₩854,737 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩851,838 | ₩860,535 | ₩851,838 | ₩857,315 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩845,173 | ₩849,474 | ₩842,875 | ₩847,337 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩846,802 | ₩849,781 | ₩843,009 | ₩846,495 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩838,948 | ₩845,413 | ₩837,064 | ₩844,678 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩839,575 | ₩844,531 | ₩836,383 | ₩843,423 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩830,759 | ₩838,039 | ₩829,784 | ₩836,289 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩839,642 | ₩840,871 | ₩831,013 | ₩833,203 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩825,643 | ₩839,936 | ₩823,973 | ₩839,268 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩819,044 | ₩830,144 | ₩818,002 | ₩827,366 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩809,359 | ₩818,042 | ₩806,006 | ₩816,612 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩813,714 | ₩814,315 | ₩805,525 | ₩805,886 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩817,107 | ₩817,775 | ₩813,820 | ₩814,128 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩819,752 | ₩822,650 | ₩815,277 | ₩816,933 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩821,288 | ₩822,316 | ₩818,870 | ₩821,982 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩821,528 | ₩823,626 | ₩819,137 | ₩821,795 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩821,034 | ₩823,519 | ₩818,322 | ₩820,593 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩819,351 | ₩825,643 | ₩819,351 | ₩822,998 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩810,200 | ₩817,267 | ₩809,880 | ₩816,960 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩815,731 | ₩820,206 | ₩810,401 | ₩812,284 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩813,807 | ₩820,299 | ₩807,716 | ₩808,718 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩816,519 | ₩819,084 | ₩808,023 | ₩812,391 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩822,784 | ₩824,013 | ₩814,809 | ₩817,454 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩830,852 | ₩831,948 | ₩816,626 | ₩819,017 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩821,127 | ₩830,933 | ₩821,127 | ₩829,877 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩808,116 | ₩824,427 | ₩807,181 | ₩822,036 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩805,044 | ₩813,273 | ₩804,710 | ₩806,714 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩812,298 | ₩812,752 | ₩805,832 | ₩807,302 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩811,322 | ₩815,637 | ₩809,532 | ₩811,363 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩806,380 | ₩813,473 | ₩805,899 | ₩811,055 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩800,849 | ₩808,050 | ₩800,168 | ₩807,101 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩807,342 | ₩808,197 | ₩801,077 | ₩801,531 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩800,809 | ₩810,187 | ₩800,756 | ₩804,443 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩806,233 | ₩809,960 | ₩804,710 | ₩808,824 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩799,634 | ₩810,267 | ₩798,899 | ₩804,844 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩786,075 | ₩800,930 | ₩785,527 | ₩800,008 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩778,808 | ₩787,691 | ₩777,072 | ₩785,220 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩762,110 | ₩782,255 | ₩761,629 | ₩777,886 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩781,507 | ₩785,127 | ₩759,038 | ₩759,599 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩771,528 | ₩776,818 | ₩767,921 | ₩771,969 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩764,461 | ₩774,988 | ₩763,352 | ₩771,033 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩780,638 | ₩783,403 | ₩766,037 | ₩768,509 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩774,854 | ₩787,571 | ₩774,854 | ₩783,016 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩795,626 | ₩799,874 | ₩782,201 | ₩784,646 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩798,472 | ₩804,296 | ₩798,378 | ₩799,674 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩795,439 | ₩799,580 | ₩793,502 | ₩796,882 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩797,977 | ₩800,035 | ₩790,123 | ₩796,909 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩777,459 | ₩791,939 | ₩776,938 | ₩791,859 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩790,964 | ₩793,903 | ₩779,984 | ₩782,816 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩784,926 | ₩795,226 | ₩784,045 | ₩790,056 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩781,961 | ₩788,146 | ₩780,798 | ₩784,926 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩790,630 | ₩791,752 | ₩781,947 | ₩791,752 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩789,054 | ₩793,930 | ₩785,380 | ₩792,126 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩789,642 | ₩797,897 | ₩787,170 | ₩787,331 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩798,084 | ₩804,910 | ₩791,779 | ₩795,706 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩807,449 | ₩807,449 | ₩800,101 | ₩800,796 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩810,334 | ₩811,870 | ₩805,672 | ₩807,889 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩809,265 | ₩809,679 | ₩804,710 | ₩804,803 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩791,966 | ₩801,811 | ₩791,258 | ₩800,556 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩797,951 | ₩800,662 | ₩786,356 | ₩789,829 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩795,453 | ₩801,491 | ₩792,808 | ₩798,899 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩793,008 | ₩797,056 | ₩791,645 | ₩796,094 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩782,949 | ₩788,212 | ₩781,026 | ₩786,623 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩795,907 | ₩796,615 | ₩781,159 | ₩784,953 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩799,433 | ₩802,760 | ₩788,146 | ₩794,718 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩778,394 | ₩798,071 | ₩778,394 | ₩793,997 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩781,293 | ₩789,455 | ₩780,291 | ₩786,703 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩795,159 | ₩797,042 | ₩770,980 | ₩771,808 | -2.94% | 110.1만 |
|---|