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 | ₩894,934 | ₩899,246 | ₩890,823 | ₩897,077 | +0.24% | 93.1만 |
| 2026.10.08 | ₩885,466 | ₩893,300 | ₩884,033 | ₩892,242 | +0.77% | 89.2만 |
| 2026.10.07 | ₩896,072 | ₩896,086 | ₩885,653 | ₩889,135 | -0.77% | 88.6만 |
| 2026.10.06 | ₩904,214 | ₩908,125 | ₩902,688 | ₩903,947 | -0.03% | 49.1만 |
| 2026.10.05 | ₩895,911 | ₩905,259 | ₩890,340 | ₩900,291 | +0.49% | 116만 |
| 2026.10.02 | ₩896,929 | ₩901,911 | ₩894,934 | ₩896,795 | -0.01% | 112.1만 |
| 2026.10.01 | ₩879,707 | ₩890,073 | ₩874,485 | ₩888,385 | +0.99% | 86만 |
| 2026.09.30 | ₩887,073 | ₩887,207 | ₩879,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩879,453 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩885,894 | ₩888,412 | ₩879,024 | ₩884,167 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩886,725 | ₩889,497 | ₩880,846 | ₩885,305 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩890,916 | ₩893,849 | ₩886,082 | ₩891,720 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩889,229 | ₩892,162 | ₩884,488 | ₩888,867 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩894,920 | ₩899,433 | ₩892,055 | ₩892,336 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩899,594 | ₩901,255 | ₩894,773 | ₩897,907 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩898,684 | ₩898,684 | ₩892,430 | ₩895,014 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩894,505 | ₩896,019 | ₩888,720 | ₩892,805 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩903,357 | ₩904,080 | ₩896,380 | ₩896,487 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩898,817 | ₩902,889 | ₩883,658 | ₩891,733 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩902,018 | ₩903,116 | ₩895,295 | ₩897,050 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩902,527 | ₩905,540 | ₩899,929 | ₩900,759 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩908,794 | ₩911,700 | ₩905,955 | ₩908,875 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩905,353 | ₩908,071 | ₩900,518 | ₩901,603 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩917,338 | ₩918,825 | ₩909,611 | ₩910,174 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩926,311 | ₩927,409 | ₩919,360 | ₩919,963 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩919,816 | ₩928,346 | ₩919,427 | ₩926,070 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩922,226 | ₩924,891 | ₩915,905 | ₩924,891 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩912,182 | ₩918,088 | ₩911,419 | ₩917,245 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩914,834 | ₩919,026 | ₩908,768 | ₩910,575 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩924,275 | ₩925,226 | ₩918,142 | ₩920,191 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩936,328 | ₩938,645 | ₩924,222 | ₩924,771 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩936,529 | ₩937,506 | ₩931,788 | ₩935,565 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩928,989 | ₩937,801 | ₩928,346 | ₩935,283 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩934,038 | ₩934,038 | ₩926,204 | ₩929,391 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩935,123 | ₩936,181 | ₩927,489 | ₩929,994 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩938,564 | ₩939,087 | ₩932,993 | ₩936,890 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩934,882 | ₩940,426 | ₩932,029 | ₩932,431 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩949,559 | ₩950,724 | ₩938,979 | ₩940,787 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩952,894 | ₩954,849 | ₩942,649 | ₩943,024 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩958,317 | ₩959,683 | ₩956,215 | ₩957,982 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩957,286 | ₩960,661 | ₩954,260 | ₩960,071 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩955,666 | ₩958,116 | ₩952,987 | ₩956,978 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩955,371 | ₩955,599 | ₩948,461 | ₩953,121 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩947,872 | ₩954,072 | ₩947,456 | ₩949,546 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩948,715 | ₩950,362 | ₩945,274 | ₩946,773 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩945,166 | ₩951,233 | ₩943,519 | ₩949,693 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩940,145 | ₩947,242 | ₩936,663 | ₩936,850 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩947,791 | ₩951,380 | ₩939,917 | ₩940,078 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩934,279 | ₩947,604 | ₩930,529 | ₩946,104 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩920,874 | ₩929,726 | ₩919,454 | ₩929,511 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩924,141 | ₩925,641 | ₩911,553 | ₩919,106 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩920,834 | ₩921,182 | ₩909,451 | ₩920,271 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩925,574 | ₩926,177 | ₩911,406 | ₩912,196 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩925,641 | ₩929,391 | ₩922,896 | ₩928,012 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩929,753 | ₩935,069 | ₩921,597 | ₩927,851 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩925,614 | ₩931,426 | ₩922,119 | ₩924,985 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩918,677 | ₩924,784 | ₩915,718 | ₩921,262 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩922,574 | ₩929,511 | ₩922,574 | ₩924,208 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩919,990 | ₩925,253 | ₩915,597 | ₩924,610 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩925,989 | ₩927,315 | ₩914,794 | ₩915,115 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩919,334 | ₩928,413 | ₩917,057 | ₩922,360 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩919,146 | ₩931,078 | ₩919,146 | ₩928,038 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩925,360 | ₩928,453 | ₩918,423 | ₩923,351 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩926,043 | ₩928,708 | ₩920,231 | ₩922,949 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩923,405 | ₩925,668 | ₩916,588 | ₩918,651 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩925,922 | ₩927,355 | ₩917,499 | ₩923,793 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩918,878 | ₩929,538 | ₩918,865 | ₩924,329 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩915,289 | ₩916,588 | ₩904,683 | ₩912,611 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩930,663 | ₩932,565 | ₩919,240 | ₩921,517 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩930,810 | ₩936,033 | ₩930,061 | ₩932,953 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩937,158 | ₩943,385 | ₩920,405 | ₩928,989 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩937,292 | ₩942,435 | ₩931,587 | ₩933,502 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩935,136 | ₩943,010 | ₩932,806 | ₩941,899 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩932,444 | ₩934,788 | ₩923,432 | ₩934,640 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩928,561 | ₩934,480 | ₩925,347 | ₩931,118 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩932,779 | ₩941,926 | ₩929,324 | ₩933,917 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩921,275 | ₩931,627 | ₩921,101 | ₩925,440 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩915,879 | ₩927,061 | ₩913,508 | ₩919,776 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩928,346 | ₩931,882 | ₩926,030 | ₩929,163 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩925,427 | ₩927,288 | ₩919,026 | ₩925,373 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩930,194 | ₩937,413 | ₩916,401 | ₩918,503 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩934,855 | ₩939,180 | ₩928,547 | ₩929,819 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩940,827 | ₩942,943 | ₩930,770 | ₩932,618 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩926,846 | ₩933,382 | ₩922,320 | ₩929,043 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩905,754 | ₩923,472 | ₩904,643 | ₩922,494 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩909,705 | ₩919,655 | ₩899,487 | ₩899,715 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩912,624 | ₩923,592 | ₩892,965 | ₩912,892 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩909,732 | ₩912,464 | ₩904,496 | ₩905,620 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩915,477 | ₩916,187 | ₩900,331 | ₩903,397 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩917,874 | ₩924,074 | ₩916,294 | ₩921,329 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩914,781 | ₩920,151 | ₩912,531 | ₩918,008 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩908,942 | ₩918,892 | ₩908,580 | ₩918,878 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩906,893 | ₩913,374 | ₩903,264 | ₩910,669 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩910,375 | ₩914,044 | ₩907,535 | ₩911,459 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩905,687 | ₩912,691 | ₩901,121 | ₩909,638 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩914,513 | ₩914,633 | ₩907,937 | ₩908,714 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩905,420 | ₩912,303 | ₩903,022 | ₩912,075 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩895,443 | ₩900,639 | ₩891,800 | ₩898,121 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩884,702 | ₩893,394 | ₩878,395 | ₩890,889 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩878,301 | ₩889,992 | ₩871,592 | ₩889,791 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩877,846 | ₩878,984 | ₩869,623 | ₩873,306 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩886,176 | ₩889,832 | ₩878,783 | ₩881,689 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩888,707 | ₩890,809 | ₩881,488 | ₩882,908 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩897,960 | ₩901,630 | ₩893,795 | ₩897,505 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩898,161 | ₩898,161 | ₩888,841 | ₩893,795 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩900,371 | ₩900,371 | ₩885,426 | ₩895,978 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩905,554 | ₩906,960 | ₩900,465 | ₩902,112 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩906,357 | ₩906,933 | ₩900,960 | ₩904,268 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩917,298 | ₩918,008 | ₩899,233 | ₩900,424 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩907,402 | ₩912,999 | ₩904,737 | ₩911,848 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩890,046 | ₩896,849 | ₩887,836 | ₩895,684 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩887,247 | ₩892,684 | ₩880,136 | ₩884,287 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩893,300 | ₩894,666 | ₩888,131 | ₩889,684 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩878,261 | ₩890,528 | ₩877,230 | ₩889,443 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩881,274 | ₩882,935 | ₩871,016 | ₩874,913 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩889,175 | ₩891,452 | ₩878,703 | ₩881,368 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩890,823 | ₩895,764 | ₩887,046 | ₩890,287 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩890,889 | ₩894,264 | ₩885,466 | ₩889,845 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩887,408 | ₩892,028 | ₩877,712 | ₩887,890 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩900,933 | ₩900,933 | ₩885,693 | ₩887,997 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩898,536 | ₩904,978 | ₩889,336 | ₩891,385 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩888,720 | ₩897,170 | ₩888,720 | ₩896,688 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩882,640 | ₩896,849 | ₩881,984 | ₩891,131 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩873,507 | ₩878,676 | ₩870,721 | ₩874,096 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩874,203 | ₩876,560 | ₩869,677 | ₩872,342 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩873,186 | ₩877,069 | ₩868,900 | ₩875,007 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩857,865 | ₩871,217 | ₩857,156 | ₩870,588 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩865,860 | ₩866,289 | ₩860,008 | ₩861,227 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩858,468 | ₩867,481 | ₩857,410 | ₩863,985 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩861,253 | ₩867,534 | ₩857,772 | ₩862,003 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩834,483 | ₩842,344 | ₩832,582 | ₩838,179 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩832,033 | ₩837,604 | ₩827,761 | ₩837,255 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩819,833 | ₩841,193 | ₩818,011 | ₩833,506 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩830,131 | ₩838,514 | ₩830,131 | ₩832,689 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩812,320 | ₩830,988 | ₩809,668 | ₩825,953 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩817,476 | ₩817,476 | ₩799,531 | ₩802,209 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩817,302 | ₩819,618 | ₩806,856 | ₩808,597 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩825,444 | ₩834,965 | ₩821,399 | ₩821,949 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩835,247 | ₩838,809 | ₩824,640 | ₩834,309 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩813,793 | ₩831,443 | ₩813,150 | ₩827,332 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩822,230 | ₩833,773 | ₩817,690 | ₩820,475 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩820,891 | ₩823,087 | ₩799,691 | ₩805,477 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩814,315 | ₩830,586 | ₩813,592 | ₩825,953 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩828,055 | ₩834,510 | ₩823,636 | ₩823,904 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩828,819 | ₩836,144 | ₩828,162 | ₩831,631 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩827,412 | ₩833,974 | ₩823,636 | ₩824,131 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩823,997 | ₩829,234 | ₩815,855 | ₩818,252 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩827,613 | ₩830,800 | ₩818,761 | ₩819,270 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩834,738 | ₩841,005 | ₩830,707 | ₩836,358 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩841,393 | ₩852,495 | ₩837,831 | ₩838,916 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩827,399 | ₩844,594 | ₩815,453 | ₩842,666 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩840,322 | ₩840,322 | ₩830,412 | ₩834,416 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩859,097 | ₩866,463 | ₩848,129 | ₩854,370 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩870,239 | ₩872,878 | ₩859,914 | ₩866,369 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩861,012 | ₩870,213 | ₩846,683 | ₩866,463 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩867,092 | ₩883,484 | ₩866,557 | ₩881,663 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩871,565 | ₩874,337 | ₩866,061 | ₩874,243 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩880,310 | ₩883,966 | ₩871,552 | ₩881,368 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩881,073 | ₩881,073 | ₩871,485 | ₩878,020 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩866,583 | ₩876,051 | ₩865,566 | ₩874,779 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩877,886 | ₩879,547 | ₩861,575 | ₩866,610 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩873,306 | ₩887,408 | ₩873,306 | ₩881,997 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩872,503 | ₩876,908 | ₩870,387 | ₩876,493 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩873,011 | ₩882,801 | ₩870,467 | ₩876,667 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩870,440 | ₩875,342 | ₩861,936 | ₩872,824 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩863,061 | ₩875,944 | ₩857,678 | ₩871,351 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩881,234 | ₩887,341 | ₩858,562 | ₩863,102 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩882,292 | ₩885,439 | ₩870,413 | ₩875,435 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩878,422 | ₩881,636 | ₩875,797 | ₩877,645 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩875,717 | ₩880,417 | ₩872,583 | ₩878,060 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩861,079 | ₩878,542 | ₩859,754 | ₩877,591 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩848,263 | ₩857,705 | ₩847,005 | ₩850,299 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩853,459 | ₩859,754 | ₩844,674 | ₩854,825 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩849,978 | ₩855,776 | ₩839,291 | ₩848,879 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩837,470 | ₩850,219 | ₩836,626 | ₩847,286 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩842,987 | ₩849,495 | ₩834,751 | ₩840,429 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩852,951 | ₩854,223 | ₩837,818 | ₩847,902 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩853,580 | ₩854,959 | ₩847,527 | ₩849,469 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩851,933 | ₩852,683 | ₩848,210 | ₩851,410 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩853,633 | ₩857,156 | ₩849,254 | ₩851,491 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩858,856 | ₩860,102 | ₩848,960 | ₩851,919 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩866,409 | ₩868,847 | ₩858,816 | ₩860,570 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩851,343 | ₩864,749 | ₩850,527 | ₩860,356 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩845,170 | ₩853,888 | ₩842,880 | ₩845,250 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩858,803 | ₩860,303 | ₩854,558 | ₩856,874 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩853,968 | ₩862,686 | ₩853,968 | ₩859,459 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩847,286 | ₩851,598 | ₩844,982 | ₩849,455 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩848,920 | ₩851,906 | ₩845,116 | ₩848,612 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩841,045 | ₩847,527 | ₩839,157 | ₩846,790 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩841,675 | ₩846,643 | ₩838,474 | ₩845,531 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩832,836 | ₩840,135 | ₩831,858 | ₩838,380 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩841,742 | ₩842,974 | ₩833,091 | ₩835,287 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩827,707 | ₩842,036 | ₩826,033 | ₩841,367 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩821,091 | ₩832,220 | ₩820,047 | ₩829,435 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩811,382 | ₩820,087 | ₩808,021 | ₩818,654 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩815,748 | ₩816,351 | ₩807,539 | ₩807,901 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩819,150 | ₩819,819 | ₩815,855 | ₩816,163 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩821,801 | ₩824,707 | ₩817,315 | ₩818,976 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩823,341 | ₩824,372 | ₩820,917 | ₩824,038 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩823,582 | ₩825,685 | ₩821,185 | ₩823,850 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩823,087 | ₩825,578 | ₩820,368 | ₩822,645 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩821,399 | ₩827,707 | ₩821,399 | ₩825,055 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩812,226 | ₩819,310 | ₩811,905 | ₩819,002 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩817,770 | ₩822,257 | ₩812,427 | ₩814,315 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩815,842 | ₩822,350 | ₩809,735 | ₩810,740 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩818,560 | ₩821,132 | ₩810,043 | ₩814,422 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩824,841 | ₩826,073 | ₩816,846 | ₩819,498 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩832,930 | ₩834,028 | ₩818,668 | ₩821,065 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩823,181 | ₩833,010 | ₩823,181 | ₩831,952 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩810,137 | ₩826,488 | ₩809,200 | ₩824,091 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩807,057 | ₩815,306 | ₩806,722 | ₩808,731 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩814,329 | ₩814,784 | ₩807,847 | ₩809,320 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩813,351 | ₩817,677 | ₩811,556 | ₩813,391 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩808,396 | ₩815,507 | ₩807,914 | ₩813,083 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩802,852 | ₩810,070 | ₩802,169 | ₩809,119 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩809,360 | ₩810,217 | ₩803,079 | ₩803,535 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩802,812 | ₩812,213 | ₩802,758 | ₩806,454 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩808,249 | ₩811,985 | ₩806,722 | ₩810,847 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩801,633 | ₩812,293 | ₩800,897 | ₩806,856 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩788,040 | ₩802,932 | ₩787,491 | ₩802,008 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩780,755 | ₩789,661 | ₩779,014 | ₩787,183 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩764,016 | ₩784,210 | ₩763,534 | ₩779,831 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩783,461 | ₩787,090 | ₩760,935 | ₩761,498 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩773,457 | ₩778,760 | ₩769,841 | ₩773,899 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩766,373 | ₩776,925 | ₩765,261 | ₩772,961 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩782,590 | ₩785,362 | ₩767,953 | ₩770,430 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩776,791 | ₩789,540 | ₩776,791 | ₩784,974 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩797,616 | ₩801,874 | ₩784,157 | ₩786,608 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩800,468 | ₩806,307 | ₩800,374 | ₩801,673 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩797,428 | ₩801,580 | ₩795,486 | ₩798,874 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩799,973 | ₩802,035 | ₩792,098 | ₩798,901 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩779,403 | ₩793,920 | ₩778,880 | ₩793,839 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩792,942 | ₩795,888 | ₩781,934 | ₩784,773 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩786,889 | ₩797,214 | ₩786,005 | ₩792,031 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩783,916 | ₩790,116 | ₩782,751 | ₩786,889 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩792,607 | ₩793,732 | ₩783,902 | ₩793,732 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩791,027 | ₩795,915 | ₩787,344 | ₩794,107 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩791,616 | ₩799,892 | ₩789,139 | ₩789,299 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩800,080 | ₩806,923 | ₩793,759 | ₩797,696 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩809,467 | ₩809,467 | ₩802,102 | ₩802,798 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩812,360 | ₩813,900 | ₩807,686 | ₩809,909 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩811,289 | ₩811,704 | ₩806,722 | ₩806,816 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩793,946 | ₩803,816 | ₩793,237 | ₩802,557 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩799,946 | ₩802,664 | ₩788,322 | ₩791,804 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩797,441 | ₩803,495 | ₩794,790 | ₩800,897 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩794,991 | ₩799,049 | ₩793,625 | ₩798,084 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩784,907 | ₩790,183 | ₩782,978 | ₩788,590 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩797,897 | ₩798,607 | ₩783,112 | ₩786,916 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩801,432 | ₩804,767 | ₩790,116 | ₩796,705 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩780,340 | ₩800,066 | ₩780,340 | ₩795,982 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩783,246 | ₩791,429 | ₩782,242 | ₩788,670 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩797,147 | ₩799,035 | ₩772,908 | ₩773,738 | -2.94% | 110.1만 |
|---|