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 | ₩894,199 | ₩898,507 | ₩890,091 | ₩896,340 | +0.24% | 93.1만 |
| 2026.10.08 | ₩884,739 | ₩892,566 | ₩883,307 | ₩891,509 | +0.77% | 89.2만 |
| 2026.10.07 | ₩895,336 | ₩895,349 | ₩884,926 | ₩888,405 | -0.77% | 88.6만 |
| 2026.10.06 | ₩903,472 | ₩907,379 | ₩901,946 | ₩903,204 | -0.03% | 49.1만 |
| 2026.10.05 | ₩895,176 | ₩904,515 | ₩889,609 | ₩899,551 | +0.49% | 116만 |
| 2026.10.02 | ₩896,192 | ₩901,170 | ₩894,199 | ₩896,059 | -0.01% | 112.1만 |
| 2026.10.01 | ₩878,985 | ₩889,342 | ₩873,766 | ₩887,656 | +0.99% | 86만 |
| 2026.09.30 | ₩886,344 | ₩886,478 | ₩878,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩878,731 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩885,167 | ₩887,682 | ₩878,302 | ₩883,441 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩885,996 | ₩888,766 | ₩880,122 | ₩884,578 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩890,185 | ₩893,115 | ₩885,354 | ₩890,987 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩888,499 | ₩891,429 | ₩883,762 | ₩888,137 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩894,185 | ₩898,695 | ₩891,322 | ₩891,603 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩898,855 | ₩900,514 | ₩894,038 | ₩897,169 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩897,945 | ₩897,945 | ₩891,697 | ₩894,279 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩893,771 | ₩895,283 | ₩887,990 | ₩892,071 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩902,615 | ₩903,338 | ₩895,644 | ₩895,751 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩898,079 | ₩902,147 | ₩882,932 | ₩891,001 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩901,277 | ₩902,374 | ₩894,560 | ₩896,313 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩901,786 | ₩904,796 | ₩899,190 | ₩900,019 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩908,048 | ₩910,951 | ₩905,211 | ₩908,128 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩904,609 | ₩907,325 | ₩899,779 | ₩900,862 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩916,585 | ₩918,070 | ₩908,864 | ₩909,426 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩925,550 | ₩926,647 | ₩918,605 | ₩919,207 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩919,060 | ₩927,584 | ₩918,672 | ₩925,309 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩921,469 | ₩924,132 | ₩915,153 | ₩924,132 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩911,433 | ₩917,334 | ₩910,671 | ₩916,491 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩914,083 | ₩918,271 | ₩908,021 | ₩909,828 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩923,516 | ₩924,466 | ₩917,388 | ₩919,435 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩935,559 | ₩937,874 | ₩923,463 | ₩924,011 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩935,760 | ₩936,736 | ₩931,023 | ₩934,796 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩928,226 | ₩937,031 | ₩927,584 | ₩934,515 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩933,271 | ₩933,271 | ₩925,443 | ₩928,628 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩934,355 | ₩935,412 | ₩926,727 | ₩929,230 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩937,793 | ₩938,315 | ₩932,227 | ₩936,121 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩934,114 | ₩939,653 | ₩931,263 | ₩931,665 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩948,779 | ₩949,943 | ₩938,208 | ₩940,015 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩952,111 | ₩954,064 | ₩941,875 | ₩942,249 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩957,530 | ₩958,895 | ₩955,429 | ₩957,195 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩956,500 | ₩959,872 | ₩953,476 | ₩959,283 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩954,881 | ₩957,329 | ₩952,204 | ₩956,192 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩954,586 | ₩954,814 | ₩947,682 | ₩952,338 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩947,093 | ₩953,288 | ₩946,678 | ₩948,766 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩947,936 | ₩949,582 | ₩944,497 | ₩945,996 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩944,390 | ₩950,452 | ₩942,744 | ₩948,913 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩939,372 | ₩946,464 | ₩935,893 | ₩936,081 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩947,013 | ₩950,599 | ₩939,145 | ₩939,305 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩933,512 | ₩946,825 | ₩929,765 | ₩945,327 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩920,117 | ₩928,962 | ₩918,699 | ₩928,748 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩923,382 | ₩924,881 | ₩910,804 | ₩918,351 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩920,077 | ₩920,425 | ₩908,703 | ₩919,515 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩924,814 | ₩925,416 | ₩910,657 | ₩911,447 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩924,881 | ₩928,628 | ₩922,138 | ₩927,249 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩928,989 | ₩934,301 | ₩920,840 | ₩927,089 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩924,854 | ₩930,661 | ₩921,362 | ₩924,225 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩917,923 | ₩924,025 | ₩914,966 | ₩920,505 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩921,817 | ₩928,748 | ₩921,817 | ₩923,449 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩919,234 | ₩924,493 | ₩914,845 | ₩923,851 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩925,229 | ₩926,554 | ₩914,042 | ₩914,364 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩918,579 | ₩927,651 | ₩916,304 | ₩921,603 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩918,391 | ₩930,314 | ₩918,391 | ₩927,276 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩924,600 | ₩927,691 | ₩917,669 | ₩922,593 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩925,282 | ₩927,945 | ₩919,475 | ₩922,191 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩922,646 | ₩924,908 | ₩915,835 | ₩917,896 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩925,162 | ₩926,594 | ₩916,745 | ₩923,034 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩918,124 | ₩928,775 | ₩918,110 | ₩923,570 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩914,537 | ₩915,835 | ₩903,940 | ₩911,861 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩929,899 | ₩931,799 | ₩918,485 | ₩920,760 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩930,046 | ₩935,264 | ₩929,297 | ₩932,187 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩936,388 | ₩942,610 | ₩919,649 | ₩928,226 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩936,522 | ₩941,660 | ₩930,822 | ₩932,735 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩934,368 | ₩942,236 | ₩932,040 | ₩941,125 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩931,678 | ₩934,020 | ₩922,673 | ₩933,873 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩927,798 | ₩933,712 | ₩924,586 | ₩930,354 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩932,013 | ₩941,152 | ₩928,561 | ₩933,150 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩920,519 | ₩930,862 | ₩920,345 | ₩924,680 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩915,126 | ₩926,299 | ₩912,758 | ₩919,020 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩927,584 | ₩931,116 | ₩925,269 | ₩928,400 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩924,667 | ₩926,527 | ₩918,271 | ₩924,613 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩929,430 | ₩936,643 | ₩915,648 | ₩917,749 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩934,087 | ₩938,409 | ₩927,785 | ₩929,056 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩940,055 | ₩942,169 | ₩930,006 | ₩931,852 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩926,085 | ₩932,615 | ₩921,562 | ₩928,280 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩905,010 | ₩922,713 | ₩903,900 | ₩921,736 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩908,958 | ₩918,900 | ₩898,748 | ₩898,976 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩911,875 | ₩922,834 | ₩892,232 | ₩912,142 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩908,985 | ₩911,714 | ₩903,753 | ₩904,877 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩914,725 | ₩915,434 | ₩899,591 | ₩902,655 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩917,120 | ₩923,315 | ₩915,541 | ₩920,572 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩914,029 | ₩919,395 | ₩911,781 | ₩917,254 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩908,195 | ₩918,137 | ₩907,834 | ₩918,124 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩906,148 | ₩912,624 | ₩902,522 | ₩909,921 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩909,627 | ₩913,293 | ₩906,790 | ₩910,711 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩904,943 | ₩911,942 | ₩900,381 | ₩908,891 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩913,761 | ₩913,882 | ₩907,191 | ₩907,968 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩904,676 | ₩911,554 | ₩902,281 | ₩911,326 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩894,707 | ₩899,899 | ₩891,068 | ₩897,383 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩883,976 | ₩892,660 | ₩877,673 | ₩890,158 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩877,580 | ₩889,261 | ₩870,876 | ₩889,060 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩877,125 | ₩878,262 | ₩868,909 | ₩872,589 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩885,448 | ₩889,101 | ₩878,062 | ₩880,965 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩887,977 | ₩890,077 | ₩880,764 | ₩882,183 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩897,223 | ₩900,889 | ₩893,061 | ₩896,768 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩897,423 | ₩897,423 | ₩888,110 | ₩893,061 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩899,631 | ₩899,631 | ₩884,698 | ₩895,242 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩904,810 | ₩906,215 | ₩899,725 | ₩901,371 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩905,613 | ₩906,188 | ₩900,220 | ₩903,525 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩916,545 | ₩917,254 | ₩898,494 | ₩899,685 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩906,656 | ₩912,249 | ₩903,994 | ₩911,099 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩889,315 | ₩896,112 | ₩887,107 | ₩894,948 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩886,518 | ₩891,951 | ₩879,413 | ₩883,561 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩892,566 | ₩893,931 | ₩887,401 | ₩888,953 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩877,540 | ₩889,796 | ₩876,509 | ₩888,713 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩880,550 | ₩882,210 | ₩870,301 | ₩874,194 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩888,445 | ₩890,720 | ₩877,981 | ₩880,644 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩890,091 | ₩895,028 | ₩886,317 | ₩889,556 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩890,158 | ₩893,530 | ₩884,739 | ₩889,114 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩886,679 | ₩891,295 | ₩876,991 | ₩887,160 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩900,193 | ₩900,193 | ₩884,966 | ₩887,268 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩897,798 | ₩904,234 | ₩888,606 | ₩890,653 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩887,990 | ₩896,433 | ₩887,990 | ₩895,952 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩881,915 | ₩896,112 | ₩881,259 | ₩890,399 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩872,789 | ₩877,954 | ₩870,006 | ₩873,378 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩873,485 | ₩875,840 | ₩868,962 | ₩871,625 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩872,468 | ₩876,349 | ₩868,186 | ₩874,288 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩857,161 | ₩870,501 | ₩856,451 | ₩869,872 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩865,149 | ₩865,577 | ₩859,302 | ₩860,519 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩857,763 | ₩866,768 | ₩856,706 | ₩863,276 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩860,546 | ₩866,822 | ₩857,067 | ₩861,295 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩833,798 | ₩841,652 | ₩831,898 | ₩837,491 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩831,349 | ₩836,916 | ₩827,081 | ₩836,568 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩819,159 | ₩840,502 | ₩817,339 | ₩832,821 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩829,449 | ₩837,825 | ₩829,449 | ₩832,005 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩811,653 | ₩830,305 | ₩809,003 | ₩825,274 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩816,804 | ₩816,804 | ₩798,874 | ₩801,550 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩816,630 | ₩818,945 | ₩806,193 | ₩807,933 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩824,766 | ₩834,279 | ₩820,725 | ₩821,273 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩834,561 | ₩838,120 | ₩823,963 | ₩833,624 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩813,124 | ₩830,760 | ₩812,482 | ₩826,652 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩821,554 | ₩833,089 | ₩817,018 | ₩819,801 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩820,216 | ₩822,411 | ₩799,035 | ₩804,815 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩813,646 | ₩829,904 | ₩812,924 | ₩825,274 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩827,375 | ₩833,825 | ₩822,959 | ₩823,227 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩828,138 | ₩835,457 | ₩827,482 | ₩830,948 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩826,733 | ₩833,289 | ₩822,959 | ₩823,454 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩823,321 | ₩828,553 | ₩815,185 | ₩817,580 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩826,933 | ₩830,118 | ₩818,089 | ₩818,597 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩834,052 | ₩840,314 | ₩830,024 | ₩835,671 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩840,702 | ₩851,795 | ₩837,143 | ₩838,227 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩826,719 | ₩843,900 | ₩814,784 | ₩841,973 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩839,632 | ₩839,632 | ₩829,730 | ₩833,731 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩858,392 | ₩865,751 | ₩847,433 | ₩853,668 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩869,525 | ₩872,161 | ₩859,208 | ₩865,657 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩860,305 | ₩869,498 | ₩845,988 | ₩865,751 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩866,380 | ₩882,758 | ₩865,845 | ₩880,938 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩870,849 | ₩873,619 | ₩865,350 | ₩873,525 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩879,587 | ₩883,240 | ₩870,836 | ₩880,644 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩880,350 | ₩880,350 | ₩870,769 | ₩877,299 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩865,872 | ₩875,332 | ₩864,855 | ₩874,061 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩877,165 | ₩878,824 | ₩860,867 | ₩865,898 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩872,589 | ₩886,679 | ₩872,589 | ₩881,273 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩871,786 | ₩876,188 | ₩869,672 | ₩875,773 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩872,294 | ₩882,076 | ₩869,752 | ₩875,947 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩869,725 | ₩874,623 | ₩861,228 | ₩872,107 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩862,352 | ₩875,225 | ₩856,973 | ₩870,635 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩880,510 | ₩886,612 | ₩857,856 | ₩862,393 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩881,567 | ₩884,712 | ₩869,699 | ₩874,716 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩877,700 | ₩880,912 | ₩875,078 | ₩876,924 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩874,997 | ₩879,694 | ₩871,866 | ₩877,339 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩860,372 | ₩877,821 | ₩859,047 | ₩876,871 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩847,567 | ₩857,000 | ₩846,309 | ₩849,601 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩852,758 | ₩859,047 | ₩843,981 | ₩854,123 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩849,279 | ₩855,073 | ₩838,601 | ₩848,182 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩836,782 | ₩849,520 | ₩835,939 | ₩846,590 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩842,295 | ₩848,798 | ₩834,065 | ₩839,739 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩852,250 | ₩853,521 | ₩837,130 | ₩847,205 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩852,879 | ₩854,257 | ₩846,831 | ₩848,771 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩851,233 | ₩851,982 | ₩847,513 | ₩850,711 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩852,932 | ₩856,451 | ₩848,557 | ₩850,791 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩858,151 | ₩859,395 | ₩848,262 | ₩851,220 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩865,698 | ₩868,133 | ₩858,111 | ₩859,864 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩850,644 | ₩864,038 | ₩849,828 | ₩859,650 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩844,476 | ₩853,187 | ₩842,188 | ₩844,556 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩858,097 | ₩859,596 | ₩853,856 | ₩856,170 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩853,267 | ₩861,978 | ₩853,267 | ₩858,753 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩846,590 | ₩850,898 | ₩844,288 | ₩848,758 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩848,222 | ₩851,206 | ₩844,422 | ₩847,915 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩840,354 | ₩846,831 | ₩838,468 | ₩846,095 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩840,983 | ₩845,948 | ₩837,785 | ₩844,837 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩832,152 | ₩839,444 | ₩831,175 | ₩837,692 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩841,050 | ₩842,281 | ₩832,406 | ₩834,601 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩827,027 | ₩841,345 | ₩825,355 | ₩840,676 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩820,417 | ₩831,536 | ₩819,373 | ₩828,753 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩810,716 | ₩819,413 | ₩807,357 | ₩817,982 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩815,078 | ₩815,680 | ₩806,876 | ₩807,237 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩818,477 | ₩819,146 | ₩815,185 | ₩815,493 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩821,126 | ₩824,030 | ₩816,644 | ₩818,303 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩822,665 | ₩823,695 | ₩820,243 | ₩823,361 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩822,906 | ₩825,007 | ₩820,511 | ₩823,173 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩822,411 | ₩824,900 | ₩819,694 | ₩821,969 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩820,725 | ₩827,027 | ₩820,725 | ₩824,378 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩811,559 | ₩818,637 | ₩811,238 | ₩818,330 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩817,099 | ₩821,581 | ₩811,760 | ₩813,646 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩815,172 | ₩821,675 | ₩809,070 | ₩810,074 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩817,888 | ₩820,457 | ₩809,378 | ₩813,753 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩824,164 | ₩825,395 | ₩816,175 | ₩818,825 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩832,246 | ₩833,343 | ₩817,995 | ₩820,390 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩822,504 | ₩832,326 | ₩822,504 | ₩831,269 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩809,472 | ₩825,809 | ₩808,535 | ₩823,414 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩806,394 | ₩814,636 | ₩806,059 | ₩808,067 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩813,660 | ₩814,115 | ₩807,183 | ₩808,655 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩812,683 | ₩817,005 | ₩810,890 | ₩812,723 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩807,732 | ₩814,837 | ₩807,250 | ₩812,415 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩802,192 | ₩809,405 | ₩801,510 | ₩808,455 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩808,695 | ₩809,552 | ₩802,420 | ₩802,875 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩802,152 | ₩811,546 | ₩802,099 | ₩805,792 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩807,585 | ₩811,318 | ₩806,059 | ₩810,181 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩800,975 | ₩811,626 | ₩800,239 | ₩806,193 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩787,393 | ₩802,273 | ₩786,845 | ₩801,349 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩780,114 | ₩789,012 | ₩778,375 | ₩786,537 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩763,388 | ₩783,566 | ₩762,906 | ₩779,191 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩782,817 | ₩786,443 | ₩760,310 | ₩760,872 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩772,821 | ₩778,120 | ₩769,209 | ₩773,263 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩765,743 | ₩776,287 | ₩764,632 | ₩772,326 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩781,947 | ₩784,717 | ₩767,322 | ₩769,797 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩776,153 | ₩788,892 | ₩776,153 | ₩784,329 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩796,960 | ₩801,216 | ₩783,513 | ₩785,961 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩799,811 | ₩805,645 | ₩799,717 | ₩801,015 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩796,773 | ₩800,921 | ₩794,833 | ₩798,218 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩799,315 | ₩801,376 | ₩791,448 | ₩798,245 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩778,763 | ₩793,267 | ₩778,241 | ₩793,187 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩792,291 | ₩795,234 | ₩781,292 | ₩784,128 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩786,242 | ₩796,559 | ₩785,359 | ₩791,381 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩783,272 | ₩789,467 | ₩782,108 | ₩786,242 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩791,956 | ₩793,080 | ₩783,258 | ₩793,080 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩790,377 | ₩795,261 | ₩786,697 | ₩793,455 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩790,966 | ₩799,235 | ₩788,490 | ₩788,651 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩799,423 | ₩806,260 | ₩793,107 | ₩797,041 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩808,802 | ₩808,802 | ₩801,443 | ₩802,139 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩811,693 | ₩813,232 | ₩807,023 | ₩809,244 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩810,622 | ₩811,037 | ₩806,059 | ₩806,153 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩793,294 | ₩803,156 | ₩792,585 | ₩801,898 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩799,289 | ₩802,005 | ₩787,674 | ₩791,153 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩796,786 | ₩802,835 | ₩794,137 | ₩800,239 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩794,338 | ₩798,392 | ₩792,973 | ₩797,429 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩784,262 | ₩789,534 | ₩782,335 | ₩787,942 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩797,241 | ₩797,951 | ₩782,469 | ₩786,269 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩800,774 | ₩804,106 | ₩789,467 | ₩796,051 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩779,699 | ₩799,409 | ₩779,699 | ₩795,328 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩782,603 | ₩790,778 | ₩781,599 | ₩788,022 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩796,492 | ₩798,379 | ₩772,273 | ₩773,103 | -2.94% | 110.1만 |
|---|