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 | ₩893,731 | ₩898,037 | ₩889,625 | ₩895,871 | +0.24% | 93.1만 |
| 2026.10.08 | ₩884,276 | ₩892,099 | ₩882,845 | ₩891,043 | +0.77% | 89.2만 |
| 2026.10.07 | ₩894,868 | ₩894,881 | ₩884,463 | ₩887,940 | -0.77% | 88.6만 |
| 2026.10.06 | ₩902,999 | ₩906,904 | ₩901,474 | ₩902,732 | -0.03% | 49.1만 |
| 2026.10.05 | ₩894,707 | ₩904,042 | ₩889,144 | ₩899,080 | +0.49% | 116만 |
| 2026.10.02 | ₩895,724 | ₩900,699 | ₩893,731 | ₩895,590 | -0.01% | 112.1만 |
| 2026.10.01 | ₩878,525 | ₩888,876 | ₩873,309 | ₩887,191 | +0.99% | 86만 |
| 2026.09.30 | ₩885,881 | ₩886,014 | ₩878,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩878,271 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩884,704 | ₩887,218 | ₩877,843 | ₩882,978 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩885,533 | ₩888,301 | ₩879,662 | ₩884,115 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩889,719 | ₩892,648 | ₩884,891 | ₩890,521 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩888,034 | ₩890,963 | ₩883,299 | ₩887,673 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩893,718 | ₩898,225 | ₩890,856 | ₩891,136 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩898,385 | ₩900,043 | ₩893,570 | ₩896,700 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩897,476 | ₩897,476 | ₩891,230 | ₩893,811 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩893,303 | ₩894,814 | ₩887,525 | ₩891,604 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩902,143 | ₩902,865 | ₩895,175 | ₩895,282 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩897,609 | ₩901,675 | ₩882,470 | ₩890,535 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩900,806 | ₩901,902 | ₩894,092 | ₩895,844 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩901,314 | ₩904,323 | ₩898,719 | ₩899,549 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩907,573 | ₩910,475 | ₩904,738 | ₩907,653 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩904,136 | ₩906,851 | ₩899,308 | ₩900,391 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩916,105 | ₩917,590 | ₩908,389 | ₩908,950 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩925,066 | ₩926,162 | ₩918,125 | ₩918,727 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩918,579 | ₩927,099 | ₩918,192 | ₩924,825 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩920,987 | ₩923,648 | ₩914,674 | ₩923,648 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩910,956 | ₩916,854 | ₩910,194 | ₩916,012 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩913,604 | ₩917,790 | ₩907,546 | ₩909,352 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩923,033 | ₩923,982 | ₩916,908 | ₩918,954 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩935,069 | ₩937,383 | ₩922,979 | ₩923,528 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩935,270 | ₩936,246 | ₩930,536 | ₩934,307 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩927,741 | ₩936,541 | ₩927,099 | ₩934,026 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩932,782 | ₩932,782 | ₩924,959 | ₩928,142 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩933,866 | ₩934,922 | ₩926,243 | ₩928,744 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩937,303 | ₩937,824 | ₩931,739 | ₩935,631 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩933,625 | ₩939,162 | ₩930,776 | ₩931,178 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩948,283 | ₩949,446 | ₩937,717 | ₩939,523 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩951,613 | ₩953,565 | ₩941,382 | ₩941,756 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩957,029 | ₩958,393 | ₩954,929 | ₩956,695 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩955,999 | ₩959,370 | ₩952,977 | ₩958,781 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩954,381 | ₩956,829 | ₩951,706 | ₩955,692 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩954,087 | ₩954,314 | ₩947,186 | ₩951,840 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩946,598 | ₩952,790 | ₩946,183 | ₩948,269 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩947,440 | ₩949,085 | ₩944,003 | ₩945,501 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩943,896 | ₩949,954 | ₩942,251 | ₩948,416 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩938,881 | ₩945,969 | ₩935,404 | ₩935,591 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩946,517 | ₩950,101 | ₩938,654 | ₩938,814 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩933,023 | ₩946,330 | ₩929,278 | ₩944,832 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩919,636 | ₩928,476 | ₩918,218 | ₩928,262 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩922,899 | ₩924,397 | ₩910,328 | ₩917,871 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩919,596 | ₩919,944 | ₩908,228 | ₩919,034 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩924,330 | ₩924,932 | ₩910,181 | ₩910,970 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩924,397 | ₩928,142 | ₩921,655 | ₩926,764 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩928,503 | ₩933,812 | ₩920,358 | ₩926,604 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩924,370 | ₩930,175 | ₩920,880 | ₩923,742 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩917,443 | ₩923,541 | ₩914,487 | ₩920,024 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩921,334 | ₩928,262 | ₩921,334 | ₩922,966 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩918,753 | ₩924,009 | ₩914,367 | ₩923,367 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩924,745 | ₩926,069 | ₩913,564 | ₩913,885 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩918,098 | ₩927,165 | ₩915,824 | ₩921,120 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩917,911 | ₩929,827 | ₩917,911 | ₩926,791 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩924,116 | ₩927,206 | ₩917,189 | ₩922,110 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩924,798 | ₩927,460 | ₩918,994 | ₩921,709 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩922,164 | ₩924,424 | ₩915,356 | ₩917,416 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩924,678 | ₩926,109 | ₩916,266 | ₩922,551 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩917,643 | ₩928,289 | ₩917,630 | ₩923,086 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩914,059 | ₩915,356 | ₩903,467 | ₩911,384 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩929,412 | ₩931,311 | ₩918,004 | ₩920,278 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩929,559 | ₩934,775 | ₩928,810 | ₩931,699 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩935,899 | ₩942,117 | ₩919,168 | ₩927,741 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩936,032 | ₩941,168 | ₩930,335 | ₩932,247 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩933,879 | ₩941,743 | ₩931,552 | ₩940,633 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩931,191 | ₩933,531 | ₩922,190 | ₩933,384 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩927,313 | ₩933,224 | ₩924,103 | ₩929,867 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩931,525 | ₩940,660 | ₩928,075 | ₩932,662 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩920,037 | ₩930,375 | ₩919,863 | ₩924,196 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩914,648 | ₩925,815 | ₩912,280 | ₩918,539 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩927,099 | ₩930,629 | ₩924,785 | ₩927,914 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩924,183 | ₩926,042 | ₩917,790 | ₩924,130 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩928,944 | ₩936,153 | ₩915,169 | ₩917,269 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩933,598 | ₩937,918 | ₩927,299 | ₩928,570 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩939,563 | ₩941,676 | ₩929,519 | ₩931,365 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩925,601 | ₩932,127 | ₩921,080 | ₩927,794 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩904,537 | ₩922,231 | ₩903,427 | ₩921,254 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩908,482 | ₩918,419 | ₩898,278 | ₩898,505 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩911,398 | ₩922,351 | ₩891,765 | ₩911,665 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩908,509 | ₩911,237 | ₩903,280 | ₩904,403 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩914,246 | ₩914,955 | ₩899,121 | ₩902,183 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩916,640 | ₩922,832 | ₩915,062 | ₩920,091 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩913,551 | ₩918,914 | ₩911,304 | ₩916,774 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩907,720 | ₩917,657 | ₩907,359 | ₩917,643 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩905,674 | ₩912,147 | ₩902,049 | ₩909,445 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩909,151 | ₩912,815 | ₩906,316 | ₩910,234 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩904,470 | ₩911,465 | ₩899,910 | ₩908,415 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩913,283 | ₩913,404 | ₩906,717 | ₩907,493 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩904,203 | ₩911,077 | ₩901,809 | ₩910,849 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩894,239 | ₩899,428 | ₩890,601 | ₩896,914 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩883,513 | ₩892,193 | ₩877,214 | ₩889,692 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩877,121 | ₩888,796 | ₩870,420 | ₩888,595 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩876,666 | ₩877,803 | ₩868,454 | ₩872,132 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩884,984 | ₩888,636 | ₩877,602 | ₩880,504 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩887,512 | ₩889,612 | ₩880,304 | ₩881,721 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩896,753 | ₩900,418 | ₩892,594 | ₩896,299 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩896,954 | ₩896,954 | ₩887,646 | ₩892,594 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩899,161 | ₩899,161 | ₩884,236 | ₩894,774 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩904,336 | ₩905,741 | ₩899,254 | ₩900,899 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩905,139 | ₩905,714 | ₩899,749 | ₩903,052 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩916,065 | ₩916,774 | ₩898,024 | ₩899,214 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩906,182 | ₩911,772 | ₩903,521 | ₩910,622 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩888,849 | ₩895,643 | ₩886,643 | ₩894,480 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩886,054 | ₩891,484 | ₩878,953 | ₩883,099 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩892,099 | ₩893,463 | ₩886,937 | ₩888,488 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩877,081 | ₩889,331 | ₩876,051 | ₩888,248 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩880,090 | ₩881,748 | ₩869,845 | ₩873,737 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩887,980 | ₩890,254 | ₩877,522 | ₩880,183 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩889,625 | ₩894,560 | ₩885,854 | ₩889,090 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩889,692 | ₩893,062 | ₩884,276 | ₩888,649 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩886,215 | ₩890,829 | ₩876,532 | ₩886,696 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩899,722 | ₩899,722 | ₩884,503 | ₩886,803 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩897,329 | ₩903,761 | ₩888,141 | ₩890,187 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩887,525 | ₩895,964 | ₩887,525 | ₩895,483 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩881,454 | ₩895,643 | ₩880,798 | ₩889,933 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩872,333 | ₩877,495 | ₩869,551 | ₩872,921 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩873,028 | ₩875,382 | ₩868,508 | ₩871,169 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩872,012 | ₩875,890 | ₩867,732 | ₩873,831 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩856,712 | ₩870,046 | ₩856,003 | ₩869,417 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩864,696 | ₩865,124 | ₩858,852 | ₩860,069 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩857,314 | ₩866,315 | ₩856,258 | ₩862,824 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩860,096 | ₩866,368 | ₩856,619 | ₩860,845 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩833,362 | ₩841,212 | ₩831,463 | ₩837,053 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩830,914 | ₩836,478 | ₩826,648 | ₩836,130 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩818,731 | ₩840,062 | ₩816,912 | ₩832,385 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩829,015 | ₩837,387 | ₩829,015 | ₩831,569 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩811,228 | ₩829,871 | ₩808,580 | ₩824,843 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩816,377 | ₩816,377 | ₩798,456 | ₩801,131 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩816,203 | ₩818,517 | ₩805,771 | ₩807,510 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩824,334 | ₩833,843 | ₩820,295 | ₩820,844 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩834,124 | ₩837,681 | ₩823,532 | ₩833,188 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩812,699 | ₩830,326 | ₩812,057 | ₩826,220 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩821,125 | ₩832,653 | ₩816,591 | ₩819,373 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩819,787 | ₩821,980 | ₩798,616 | ₩804,394 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩813,221 | ₩829,470 | ₩812,499 | ₩824,843 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩826,942 | ₩833,388 | ₩822,529 | ₩822,796 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩827,705 | ₩835,020 | ₩827,049 | ₩830,513 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩826,300 | ₩832,853 | ₩822,529 | ₩823,024 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩822,890 | ₩828,119 | ₩814,759 | ₩817,153 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩826,501 | ₩829,684 | ₩817,661 | ₩818,169 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩833,616 | ₩839,875 | ₩829,590 | ₩835,234 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩840,262 | ₩851,349 | ₩836,705 | ₩837,788 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩826,287 | ₩843,459 | ₩814,357 | ₩841,533 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩839,193 | ₩839,193 | ₩829,296 | ₩833,295 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩857,943 | ₩865,298 | ₩846,990 | ₩853,222 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩869,070 | ₩871,704 | ₩858,758 | ₩865,205 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩859,855 | ₩869,043 | ₩845,545 | ₩865,298 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩865,927 | ₩882,296 | ₩865,392 | ₩880,477 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩870,394 | ₩873,162 | ₩864,897 | ₩873,068 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩879,127 | ₩882,778 | ₩870,380 | ₩880,183 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩879,889 | ₩879,889 | ₩870,313 | ₩876,840 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩865,419 | ₩874,874 | ₩864,402 | ₩873,603 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩876,706 | ₩878,364 | ₩860,417 | ₩865,445 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩872,132 | ₩886,215 | ₩872,132 | ₩880,812 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩871,330 | ₩875,730 | ₩869,217 | ₩875,315 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩871,838 | ₩881,614 | ₩869,297 | ₩875,489 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩869,270 | ₩874,165 | ₩860,778 | ₩871,651 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩861,901 | ₩874,767 | ₩856,525 | ₩870,180 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩880,050 | ₩886,148 | ₩857,408 | ₩861,941 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩881,106 | ₩884,249 | ₩869,244 | ₩874,259 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩877,241 | ₩880,451 | ₩874,620 | ₩876,465 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩874,540 | ₩879,234 | ₩871,410 | ₩876,880 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩859,922 | ₩877,361 | ₩858,598 | ₩876,412 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩847,123 | ₩856,552 | ₩845,866 | ₩849,156 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩852,312 | ₩858,598 | ₩843,539 | ₩853,676 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩848,835 | ₩854,626 | ₩838,163 | ₩847,738 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩836,344 | ₩849,076 | ₩835,501 | ₩846,147 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩841,854 | ₩848,354 | ₩833,629 | ₩839,300 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩851,804 | ₩853,075 | ₩836,692 | ₩846,762 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩852,433 | ₩853,810 | ₩846,388 | ₩848,327 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩850,788 | ₩851,537 | ₩847,070 | ₩850,266 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩852,486 | ₩856,003 | ₩848,113 | ₩850,346 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩857,702 | ₩858,946 | ₩847,819 | ₩850,774 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩865,245 | ₩867,679 | ₩857,662 | ₩859,414 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩850,199 | ₩863,586 | ₩849,383 | ₩859,200 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩844,034 | ₩852,740 | ₩841,747 | ₩844,114 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩857,648 | ₩859,146 | ₩853,409 | ₩855,723 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩852,820 | ₩861,527 | ₩852,820 | ₩858,304 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩846,147 | ₩850,453 | ₩843,847 | ₩848,314 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩847,779 | ₩850,761 | ₩843,980 | ₩847,471 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩839,915 | ₩846,388 | ₩838,029 | ₩845,652 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩840,543 | ₩845,505 | ₩837,347 | ₩844,395 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩831,717 | ₩839,005 | ₩830,740 | ₩837,253 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩840,610 | ₩841,841 | ₩831,971 | ₩834,164 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩826,594 | ₩840,904 | ₩824,923 | ₩840,236 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩819,988 | ₩831,101 | ₩818,945 | ₩828,320 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩810,292 | ₩818,985 | ₩806,935 | ₩817,554 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩814,652 | ₩815,254 | ₩806,454 | ₩806,815 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩818,049 | ₩818,717 | ₩814,759 | ₩815,066 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩820,697 | ₩823,599 | ₩816,216 | ₩817,875 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩822,235 | ₩823,264 | ₩819,814 | ₩822,930 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩822,475 | ₩824,575 | ₩820,081 | ₩822,743 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩821,980 | ₩824,468 | ₩819,266 | ₩821,539 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩820,295 | ₩826,594 | ₩820,295 | ₩823,946 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩811,134 | ₩818,209 | ₩810,813 | ₩817,901 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩816,671 | ₩821,151 | ₩811,335 | ₩813,221 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩814,745 | ₩821,245 | ₩808,647 | ₩809,650 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩817,460 | ₩820,028 | ₩808,954 | ₩813,328 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩823,732 | ₩824,963 | ₩815,748 | ₩818,396 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩831,810 | ₩832,907 | ₩817,567 | ₩819,961 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩822,074 | ₩831,891 | ₩822,074 | ₩830,834 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩809,048 | ₩825,377 | ₩808,112 | ₩822,984 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩805,972 | ₩814,210 | ₩805,638 | ₩807,644 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩813,234 | ₩813,689 | ₩806,761 | ₩808,232 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩812,258 | ₩816,578 | ₩810,466 | ₩812,298 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩807,309 | ₩814,411 | ₩806,828 | ₩811,990 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩801,773 | ₩808,981 | ₩801,091 | ₩808,032 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩808,272 | ₩809,128 | ₩802,000 | ₩802,455 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩801,733 | ₩811,121 | ₩801,679 | ₩805,370 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩807,162 | ₩810,894 | ₩805,638 | ₩809,757 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩800,556 | ₩811,201 | ₩799,820 | ₩805,771 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩786,981 | ₩801,853 | ₩786,433 | ₩800,930 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩779,706 | ₩788,599 | ₩777,967 | ₩786,125 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩762,989 | ₩783,156 | ₩762,507 | ₩778,783 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩782,407 | ₩786,032 | ₩759,913 | ₩760,474 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩772,417 | ₩777,713 | ₩768,806 | ₩772,859 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩765,342 | ₩775,881 | ₩764,232 | ₩771,922 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩781,538 | ₩784,307 | ₩766,921 | ₩769,395 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩775,747 | ₩788,479 | ₩775,747 | ₩783,919 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩796,543 | ₩800,796 | ₩783,103 | ₩785,550 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩799,392 | ₩805,223 | ₩799,298 | ₩800,596 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩796,356 | ₩800,502 | ₩794,417 | ₩797,801 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩798,897 | ₩800,957 | ₩791,033 | ₩797,827 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩778,355 | ₩792,852 | ₩777,834 | ₩792,772 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩791,876 | ₩794,818 | ₩780,883 | ₩783,718 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩785,831 | ₩796,142 | ₩784,948 | ₩790,967 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩782,862 | ₩789,054 | ₩781,699 | ₩785,831 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩791,542 | ₩792,665 | ₩782,849 | ₩792,665 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩789,964 | ₩794,845 | ₩786,286 | ₩793,040 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩790,552 | ₩798,817 | ₩788,078 | ₩788,238 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩799,004 | ₩805,838 | ₩792,692 | ₩796,624 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩808,379 | ₩808,379 | ₩801,024 | ₩801,719 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩811,268 | ₩812,806 | ₩806,601 | ₩808,821 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩810,198 | ₩810,613 | ₩805,638 | ₩805,731 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩792,879 | ₩802,736 | ₩792,170 | ₩801,478 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩798,871 | ₩801,585 | ₩787,262 | ₩790,739 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩796,370 | ₩802,415 | ₩793,722 | ₩799,820 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩793,922 | ₩797,975 | ₩792,558 | ₩797,012 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩783,852 | ₩789,121 | ₩781,926 | ₩787,530 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩796,824 | ₩797,533 | ₩782,060 | ₩785,858 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩800,355 | ₩803,685 | ₩789,054 | ₩795,634 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩779,291 | ₩798,991 | ₩779,291 | ₩794,912 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩782,193 | ₩790,365 | ₩781,190 | ₩787,610 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩796,075 | ₩797,961 | ₩771,869 | ₩772,698 | -2.94% | 110.1만 |
|---|