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 | ₩896,511 | ₩900,831 | ₩892,392 | ₩898,657 | +0.24% | 93.1만 |
| 2026.10.08 | ₩887,026 | ₩894,874 | ₩885,591 | ₩893,814 | +0.77% | 89.2만 |
| 2026.10.07 | ₩897,651 | ₩897,665 | ₩887,214 | ₩890,702 | -0.77% | 88.6만 |
| 2026.10.06 | ₩905,808 | ₩909,725 | ₩904,278 | ₩905,540 | -0.03% | 49.1만 |
| 2026.10.05 | ₩897,490 | ₩906,854 | ₩891,909 | ₩901,877 | +0.49% | 116만 |
| 2026.10.02 | ₩898,510 | ₩903,500 | ₩896,511 | ₩898,376 | -0.01% | 112.1만 |
| 2026.10.01 | ₩881,258 | ₩891,641 | ₩876,026 | ₩889,951 | +0.99% | 86만 |
| 2026.09.30 | ₩888,636 | ₩888,770 | ₩880,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩881,003 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩887,456 | ₩889,978 | ₩880,573 | ₩885,725 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩888,287 | ₩891,064 | ₩882,398 | ₩886,865 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩892,486 | ₩895,424 | ₩887,643 | ₩893,291 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩890,796 | ₩893,734 | ₩886,047 | ₩890,434 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩896,498 | ₩901,019 | ₩893,627 | ₩893,908 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩901,179 | ₩902,843 | ₩896,350 | ₩899,489 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩900,267 | ₩900,267 | ₩894,002 | ₩896,591 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩896,082 | ₩897,598 | ₩890,286 | ₩894,378 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩904,949 | ₩905,674 | ₩897,960 | ₩898,067 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩900,401 | ₩904,480 | ₩885,215 | ₩893,305 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩903,608 | ₩904,708 | ₩896,873 | ₩898,631 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩904,117 | ₩907,136 | ₩901,515 | ₩902,347 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩910,396 | ₩913,307 | ₩907,552 | ₩910,476 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩906,948 | ₩909,671 | ₩902,105 | ₩903,192 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩918,955 | ₩920,444 | ₩911,214 | ₩911,778 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩927,943 | ₩929,043 | ₩920,981 | ₩921,584 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩921,437 | ₩929,982 | ₩921,048 | ₩927,702 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩923,852 | ₩926,521 | ₩917,519 | ₩926,521 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩913,790 | ₩919,706 | ₩913,025 | ₩918,861 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩916,446 | ₩920,645 | ₩910,369 | ₩912,180 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩925,904 | ₩926,857 | ₩919,760 | ₩921,812 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩937,978 | ₩940,299 | ₩925,850 | ₩926,400 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩938,179 | ₩939,158 | ₩933,430 | ₩937,213 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩930,626 | ₩939,454 | ₩929,982 | ₩936,932 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩935,684 | ₩935,684 | ₩927,836 | ₩931,029 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩936,771 | ₩937,830 | ₩929,124 | ₩931,632 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩940,218 | ₩940,741 | ₩934,638 | ₩938,541 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩936,529 | ₩942,083 | ₩933,672 | ₩934,074 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩951,232 | ₩952,399 | ₩940,634 | ₩942,445 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩954,573 | ₩956,531 | ₩944,310 | ₩944,686 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩960,006 | ₩961,374 | ₩957,900 | ₩959,671 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩958,973 | ₩962,354 | ₩955,941 | ₩961,763 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩957,350 | ₩959,805 | ₩954,667 | ₩958,664 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩957,055 | ₩957,283 | ₩950,132 | ₩954,801 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩949,542 | ₩955,753 | ₩949,126 | ₩951,219 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩950,387 | ₩952,037 | ₩946,939 | ₩948,442 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩946,832 | ₩952,909 | ₩945,182 | ₩951,366 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩941,801 | ₩948,912 | ₩938,313 | ₩938,501 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩949,462 | ₩953,057 | ₩941,573 | ₩941,734 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩935,925 | ₩949,274 | ₩932,169 | ₩947,771 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩922,497 | ₩931,364 | ₩921,075 | ₩931,150 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩925,770 | ₩927,272 | ₩913,159 | ₩920,726 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩922,456 | ₩922,805 | ₩911,053 | ₩921,893 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩927,205 | ₩927,809 | ₩913,012 | ₩913,803 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩927,272 | ₩931,029 | ₩924,522 | ₩929,647 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩931,391 | ₩936,717 | ₩923,221 | ₩929,486 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩927,246 | ₩933,068 | ₩923,744 | ₩926,615 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩920,296 | ₩926,414 | ₩917,332 | ₩922,886 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩924,200 | ₩931,150 | ₩924,200 | ₩925,837 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩921,611 | ₩926,883 | ₩917,211 | ₩926,239 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩927,621 | ₩928,949 | ₩916,406 | ₩916,728 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩920,954 | ₩930,049 | ₩918,673 | ₩923,986 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩920,766 | ₩932,719 | ₩920,766 | ₩929,674 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩926,991 | ₩930,090 | ₩920,042 | ₩924,978 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩927,675 | ₩930,345 | ₩921,853 | ₩924,576 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩925,032 | ₩927,299 | ₩918,204 | ₩920,270 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩927,554 | ₩928,990 | ₩919,116 | ₩925,421 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩920,498 | ₩931,176 | ₩920,484 | ₩925,958 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩916,902 | ₩918,204 | ₩906,277 | ₩914,219 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩932,303 | ₩934,208 | ₩920,860 | ₩923,140 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩932,451 | ₩937,683 | ₩931,700 | ₩934,597 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩938,810 | ₩945,048 | ₩922,027 | ₩930,626 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩938,944 | ₩944,095 | ₩933,229 | ₩935,147 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩936,784 | ₩944,672 | ₩934,450 | ₩943,559 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩934,088 | ₩936,435 | ₩925,059 | ₩936,288 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩930,197 | ₩936,127 | ₩926,977 | ₩932,759 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩934,423 | ₩943,586 | ₩930,962 | ₩935,563 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩922,899 | ₩933,269 | ₩922,725 | ₩927,071 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩917,493 | ₩928,694 | ₩915,118 | ₩921,397 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩929,982 | ₩933,524 | ₩927,661 | ₩930,801 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩927,058 | ₩928,923 | ₩920,645 | ₩927,004 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩931,834 | ₩939,065 | ₩918,016 | ₩920,122 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩936,502 | ₩940,835 | ₩930,184 | ₩931,458 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩942,485 | ₩944,605 | ₩932,411 | ₩934,262 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩928,480 | ₩935,027 | ₩923,945 | ₩930,680 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩907,351 | ₩925,099 | ₩906,237 | ₩924,120 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩911,308 | ₩921,276 | ₩901,072 | ₩901,300 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩914,233 | ₩925,220 | ₩894,539 | ₩914,501 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩911,335 | ₩914,072 | ₩906,089 | ₩907,216 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩917,090 | ₩917,801 | ₩901,917 | ₩904,990 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩919,492 | ₩925,703 | ₩917,908 | ₩922,953 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩916,393 | ₩921,772 | ₩914,139 | ₩919,626 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩910,543 | ₩920,511 | ₩910,181 | ₩920,498 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩908,491 | ₩914,984 | ₩904,855 | ₩912,274 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩911,979 | ₩915,655 | ₩909,135 | ₩913,066 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩907,283 | ₩914,300 | ₩902,709 | ₩911,241 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩916,124 | ₩916,245 | ₩909,537 | ₩910,315 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩907,015 | ₩913,911 | ₩904,614 | ₩913,683 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩897,021 | ₩902,226 | ₩893,372 | ₩899,704 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩886,262 | ₩894,968 | ₩879,943 | ₩892,459 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩879,849 | ₩891,561 | ₩873,128 | ₩891,359 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩879,393 | ₩880,533 | ₩871,156 | ₩874,845 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩887,737 | ₩891,400 | ₩880,332 | ₩883,243 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩890,273 | ₩892,379 | ₩883,042 | ₩884,464 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩899,543 | ₩903,219 | ₩895,371 | ₩899,087 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩899,744 | ₩899,744 | ₩890,407 | ₩895,371 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩901,958 | ₩901,958 | ₩886,986 | ₩897,557 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩907,149 | ₩908,558 | ₩902,052 | ₩903,702 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩907,954 | ₩908,531 | ₩902,548 | ₩905,861 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩918,915 | ₩919,626 | ₩900,817 | ₩902,011 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩909,001 | ₩914,608 | ₩906,331 | ₩913,455 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩891,614 | ₩898,429 | ₩889,401 | ₩897,262 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩888,811 | ₩894,257 | ₩881,687 | ₩885,846 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩894,874 | ₩896,243 | ₩889,696 | ₩891,252 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩879,809 | ₩892,097 | ₩878,776 | ₩891,011 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩882,827 | ₩884,491 | ₩872,551 | ₩876,455 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩890,742 | ₩893,023 | ₩880,252 | ₩882,921 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩892,392 | ₩897,343 | ₩888,609 | ₩891,856 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩892,459 | ₩895,840 | ₩887,026 | ₩891,413 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩888,972 | ₩893,600 | ₩879,259 | ₩889,454 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩902,521 | ₩902,521 | ₩887,254 | ₩889,562 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩900,120 | ₩906,573 | ₩890,903 | ₩892,956 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩890,286 | ₩898,751 | ₩890,286 | ₩898,268 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩884,196 | ₩898,429 | ₩883,538 | ₩892,701 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩875,046 | ₩880,225 | ₩872,256 | ₩875,637 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩875,744 | ₩878,105 | ₩871,209 | ₩873,879 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩874,724 | ₩878,615 | ₩870,431 | ₩876,549 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩859,377 | ₩872,752 | ₩858,666 | ₩872,122 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩867,386 | ₩867,815 | ₩861,524 | ₩862,744 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩859,981 | ₩869,009 | ₩858,921 | ₩865,508 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩862,771 | ₩869,063 | ₩859,283 | ₩863,522 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩835,954 | ₩843,829 | ₩834,049 | ₩839,656 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩833,499 | ₩839,080 | ₩829,219 | ₩838,731 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩821,277 | ₩842,675 | ₩819,453 | ₩834,975 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩831,594 | ₩839,992 | ₩831,594 | ₩834,156 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩813,751 | ₩832,452 | ₩811,095 | ₩827,408 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩818,916 | ₩818,916 | ₩800,940 | ₩803,623 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩818,742 | ₩821,063 | ₩808,278 | ₩810,022 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩826,898 | ₩836,437 | ₩822,847 | ₩823,397 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩836,719 | ₩840,287 | ₩826,094 | ₩835,779 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩815,227 | ₩832,909 | ₩814,583 | ₩828,790 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩823,679 | ₩835,243 | ₩819,131 | ₩821,921 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩822,337 | ₩824,537 | ₩801,101 | ₩806,896 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩815,750 | ₩832,050 | ₩815,026 | ₩827,408 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩829,514 | ₩835,981 | ₩825,087 | ₩825,356 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩830,279 | ₩837,617 | ₩829,622 | ₩833,096 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩828,870 | ₩835,444 | ₩825,087 | ₩825,584 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩825,450 | ₩830,695 | ₩817,293 | ₩819,694 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩829,072 | ₩832,265 | ₩820,204 | ₩820,714 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩836,209 | ₩842,487 | ₩832,171 | ₩837,832 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩842,876 | ₩853,998 | ₩839,308 | ₩840,394 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩828,857 | ₩846,082 | ₩816,891 | ₩844,151 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩841,803 | ₩841,803 | ₩831,876 | ₩835,887 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩860,611 | ₩867,990 | ₩849,624 | ₩855,876 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩871,773 | ₩874,416 | ₩861,430 | ₩867,896 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩862,530 | ₩871,746 | ₩848,175 | ₩867,990 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩868,620 | ₩885,041 | ₩868,084 | ₩883,216 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩873,101 | ₩875,878 | ₩867,587 | ₩875,784 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩881,861 | ₩885,524 | ₩873,088 | ₩882,921 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩882,626 | ₩882,626 | ₩873,021 | ₩879,567 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩868,111 | ₩877,595 | ₩867,091 | ₩876,321 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩879,433 | ₩881,097 | ₩863,093 | ₩868,137 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩874,845 | ₩888,972 | ₩874,845 | ₩883,552 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩874,040 | ₩878,454 | ₩871,921 | ₩878,038 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩874,550 | ₩884,357 | ₩872,001 | ₩878,212 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩871,974 | ₩876,884 | ₩863,455 | ₩874,362 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩864,582 | ₩877,488 | ₩859,189 | ₩872,886 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩882,787 | ₩888,904 | ₩860,075 | ₩864,623 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩883,847 | ₩886,999 | ₩871,947 | ₩876,978 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩879,970 | ₩883,189 | ₩877,340 | ₩879,192 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩877,260 | ₩881,969 | ₩874,121 | ₩879,608 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩862,597 | ₩880,091 | ₩861,269 | ₩879,138 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩849,758 | ₩859,216 | ₩848,497 | ₩851,797 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩854,963 | ₩861,269 | ₩846,163 | ₩856,332 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩851,475 | ₩857,284 | ₩840,770 | ₩850,375 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩838,945 | ₩851,717 | ₩838,100 | ₩848,779 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩844,473 | ₩850,993 | ₩836,222 | ₩841,910 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩854,454 | ₩855,728 | ₩839,294 | ₩849,396 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩855,084 | ₩856,466 | ₩849,020 | ₩850,966 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩853,434 | ₩854,185 | ₩849,705 | ₩852,911 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩855,138 | ₩858,666 | ₩850,751 | ₩852,991 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩860,370 | ₩861,617 | ₩850,456 | ₩853,421 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩867,936 | ₩870,378 | ₩860,330 | ₩862,087 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩852,844 | ₩866,273 | ₩852,025 | ₩861,872 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩846,659 | ₩855,393 | ₩844,365 | ₩846,740 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩860,316 | ₩861,819 | ₩856,063 | ₩858,384 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩855,473 | ₩864,207 | ₩855,473 | ₩860,974 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩848,779 | ₩853,099 | ₩846,471 | ₩850,952 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩850,416 | ₩853,407 | ₩846,606 | ₩850,107 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩842,527 | ₩849,020 | ₩840,636 | ₩848,283 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩843,158 | ₩848,135 | ₩839,952 | ₩847,022 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩834,304 | ₩841,615 | ₩833,324 | ₩839,858 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩843,225 | ₩844,459 | ₩834,559 | ₩836,759 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩829,166 | ₩843,520 | ₩827,489 | ₩842,849 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩822,538 | ₩833,687 | ₩821,492 | ₩830,896 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩812,812 | ₩821,532 | ₩809,445 | ₩820,097 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩817,186 | ₩817,789 | ₩808,962 | ₩809,324 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩820,593 | ₩821,264 | ₩817,293 | ₩817,602 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩823,249 | ₩826,161 | ₩818,755 | ₩820,419 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩824,792 | ₩825,825 | ₩822,364 | ₩825,490 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩825,034 | ₩827,140 | ₩822,632 | ₩825,302 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩824,537 | ₩827,033 | ₩821,814 | ₩824,095 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩822,847 | ₩829,166 | ₩822,847 | ₩826,509 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩813,657 | ₩820,754 | ₩813,335 | ₩820,446 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩819,211 | ₩823,706 | ₩813,859 | ₩815,750 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩817,280 | ₩823,799 | ₩811,162 | ₩812,168 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩820,003 | ₩822,579 | ₩811,471 | ₩815,858 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩826,295 | ₩827,529 | ₩818,286 | ₩820,942 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩834,398 | ₩835,498 | ₩820,110 | ₩822,512 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩824,631 | ₩834,478 | ₩824,631 | ₩833,418 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩811,565 | ₩827,945 | ₩810,626 | ₩825,543 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩808,479 | ₩816,743 | ₩808,144 | ₩810,156 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩815,764 | ₩816,220 | ₩809,271 | ₩810,746 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩814,784 | ₩819,118 | ₩812,987 | ₩814,825 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩809,821 | ₩816,944 | ₩809,338 | ₩814,516 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩804,267 | ₩811,498 | ₩803,582 | ₩810,545 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩810,787 | ₩811,645 | ₩804,495 | ₩804,951 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩804,226 | ₩813,644 | ₩804,173 | ₩807,875 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩809,673 | ₩813,416 | ₩808,144 | ₩812,276 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩803,046 | ₩813,724 | ₩802,308 | ₩808,278 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩789,429 | ₩804,347 | ₩788,879 | ₩803,421 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩782,131 | ₩791,052 | ₩780,387 | ₩788,571 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩765,362 | ₩785,592 | ₩764,879 | ₩781,206 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩784,841 | ₩788,477 | ₩762,276 | ₩762,840 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩774,820 | ₩780,132 | ₩771,198 | ₩775,263 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩767,723 | ₩778,294 | ₩766,610 | ₩774,323 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩783,969 | ₩786,746 | ₩769,306 | ₩771,788 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩778,160 | ₩790,932 | ₩778,160 | ₩786,357 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩799,021 | ₩803,287 | ₩785,539 | ₩787,994 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩801,879 | ₩807,728 | ₩801,785 | ₩803,086 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩798,833 | ₩802,992 | ₩796,888 | ₩800,282 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩801,382 | ₩803,448 | ₩793,494 | ₩800,309 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩780,776 | ₩795,319 | ₩780,253 | ₩795,238 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩794,339 | ₩797,291 | ₩783,312 | ₩786,156 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩788,276 | ₩798,619 | ₩787,390 | ₩793,427 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩785,297 | ₩791,509 | ₩784,130 | ₩788,276 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩794,004 | ₩795,131 | ₩785,284 | ₩795,131 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩792,421 | ₩797,317 | ₩788,732 | ₩795,506 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩793,011 | ₩801,302 | ₩790,529 | ₩790,690 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩801,490 | ₩808,345 | ₩795,158 | ₩799,102 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩810,894 | ₩810,894 | ₩803,515 | ₩804,213 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩813,792 | ₩815,334 | ₩809,110 | ₩811,337 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩812,718 | ₩813,134 | ₩808,144 | ₩808,238 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩795,345 | ₩805,233 | ₩794,634 | ₩803,971 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩801,356 | ₩804,079 | ₩789,711 | ₩793,199 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩798,847 | ₩804,911 | ₩796,191 | ₩802,308 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩796,392 | ₩800,457 | ₩795,023 | ₩799,491 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩786,290 | ₩791,576 | ₩784,358 | ₩789,979 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩799,303 | ₩800,014 | ₩784,492 | ₩788,302 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩802,845 | ₩806,185 | ₩791,509 | ₩798,109 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩781,715 | ₩801,476 | ₩781,715 | ₩797,385 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩784,626 | ₩792,823 | ₩783,620 | ₩790,060 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩798,552 | ₩800,443 | ₩774,270 | ₩775,102 | -2.94% | 110.1만 |
|---|