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 | ₩896,357 | ₩900,676 | ₩892,239 | ₩898,503 | +0.24% | 93.1만 |
| 2026.10.08 | ₩886,874 | ₩894,721 | ₩885,439 | ₩893,661 | +0.77% | 89.2만 |
| 2026.10.07 | ₩897,497 | ₩897,511 | ₩887,062 | ₩890,549 | -0.77% | 88.6만 |
| 2026.10.06 | ₩905,653 | ₩909,569 | ₩904,123 | ₩905,384 | -0.03% | 49.1만 |
| 2026.10.05 | ₩897,336 | ₩906,699 | ₩891,757 | ₩901,722 | +0.49% | 116만 |
| 2026.10.02 | ₩898,356 | ₩903,345 | ₩896,357 | ₩898,222 | -0.01% | 112.1만 |
| 2026.10.01 | ₩881,107 | ₩891,488 | ₩875,875 | ₩889,798 | +0.99% | 86만 |
| 2026.09.30 | ₩888,484 | ₩888,618 | ₩880,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩880,852 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩887,303 | ₩889,825 | ₩880,422 | ₩885,573 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩888,135 | ₩890,912 | ₩882,247 | ₩886,713 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩892,333 | ₩895,271 | ₩887,491 | ₩893,138 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩890,643 | ₩893,581 | ₩885,895 | ₩890,281 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩896,344 | ₩900,864 | ₩893,473 | ₩893,755 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩901,025 | ₩902,688 | ₩896,196 | ₩899,335 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩900,113 | ₩900,113 | ₩893,849 | ₩896,438 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩895,928 | ₩897,444 | ₩890,134 | ₩894,225 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩904,794 | ₩905,518 | ₩897,806 | ₩897,913 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩900,247 | ₩904,325 | ₩885,063 | ₩893,152 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩903,453 | ₩904,553 | ₩896,719 | ₩898,476 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩903,962 | ₩906,980 | ₩901,360 | ₩902,192 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩910,240 | ₩913,150 | ₩907,396 | ₩910,320 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩906,793 | ₩909,516 | ₩901,950 | ₩903,037 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩918,797 | ₩920,286 | ₩911,058 | ₩911,621 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩927,784 | ₩928,884 | ₩920,823 | ₩921,426 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩921,279 | ₩929,823 | ₩920,890 | ₩927,543 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩923,693 | ₩926,362 | ₩917,362 | ₩926,362 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩913,633 | ₩919,548 | ₩912,869 | ₩918,703 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩916,289 | ₩920,487 | ₩910,213 | ₩912,024 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩925,745 | ₩926,698 | ₩919,602 | ₩921,654 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩937,817 | ₩940,138 | ₩925,692 | ₩926,242 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩938,018 | ₩938,997 | ₩933,270 | ₩937,053 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩930,467 | ₩939,293 | ₩929,823 | ₩936,771 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩935,523 | ₩935,523 | ₩927,677 | ₩930,869 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩936,610 | ₩937,670 | ₩928,965 | ₩931,473 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩940,057 | ₩940,580 | ₩934,477 | ₩938,380 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩936,368 | ₩941,922 | ₩933,511 | ₩933,914 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩951,069 | ₩952,236 | ₩940,473 | ₩942,284 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩954,409 | ₩956,367 | ₩944,148 | ₩944,524 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩959,841 | ₩961,210 | ₩957,736 | ₩959,506 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩958,809 | ₩962,189 | ₩955,777 | ₩961,599 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩957,186 | ₩959,640 | ₩954,503 | ₩958,500 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩956,891 | ₩957,119 | ₩949,969 | ₩954,637 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩949,379 | ₩955,589 | ₩948,963 | ₩951,056 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩950,224 | ₩951,874 | ₩946,777 | ₩948,279 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩946,670 | ₩952,746 | ₩945,020 | ₩951,203 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩941,640 | ₩948,749 | ₩938,152 | ₩938,340 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩949,299 | ₩952,893 | ₩941,412 | ₩941,573 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩935,765 | ₩949,111 | ₩932,009 | ₩947,609 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩922,338 | ₩931,204 | ₩920,917 | ₩930,990 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩925,611 | ₩927,113 | ₩913,003 | ₩920,568 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩922,298 | ₩922,647 | ₩910,897 | ₩921,735 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩927,046 | ₩927,650 | ₩912,855 | ₩913,647 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩927,113 | ₩930,869 | ₩924,364 | ₩929,488 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩931,231 | ₩936,556 | ₩923,063 | ₩929,327 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩927,087 | ₩932,908 | ₩923,586 | ₩926,456 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩920,139 | ₩926,255 | ₩917,174 | ₩922,727 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩924,042 | ₩930,990 | ₩924,042 | ₩925,678 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩921,453 | ₩926,724 | ₩917,054 | ₩926,081 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩927,462 | ₩928,790 | ₩916,249 | ₩916,571 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩920,796 | ₩929,890 | ₩918,516 | ₩923,827 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩920,608 | ₩932,559 | ₩920,608 | ₩929,514 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩926,832 | ₩929,930 | ₩919,884 | ₩924,820 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩927,516 | ₩930,185 | ₩921,695 | ₩924,417 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩924,874 | ₩927,140 | ₩918,046 | ₩920,112 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩927,395 | ₩928,830 | ₩918,958 | ₩925,262 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩920,340 | ₩931,017 | ₩920,326 | ₩925,799 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩916,745 | ₩918,046 | ₩906,122 | ₩914,062 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩932,143 | ₩934,048 | ₩920,702 | ₩922,982 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩932,291 | ₩937,522 | ₩931,540 | ₩934,437 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩938,649 | ₩944,886 | ₩921,869 | ₩930,467 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩938,783 | ₩943,933 | ₩933,069 | ₩934,987 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩936,623 | ₩944,510 | ₩934,289 | ₩943,397 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩933,927 | ₩936,275 | ₩924,900 | ₩936,127 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩930,038 | ₩935,966 | ₩926,818 | ₩932,599 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩934,263 | ₩943,424 | ₩930,802 | ₩935,403 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩922,741 | ₩933,109 | ₩922,566 | ₩926,912 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩917,335 | ₩928,535 | ₩914,961 | ₩921,239 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩929,823 | ₩933,364 | ₩927,502 | ₩930,641 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩926,899 | ₩928,763 | ₩920,487 | ₩926,845 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩931,674 | ₩938,904 | ₩917,858 | ₩919,964 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩936,342 | ₩940,674 | ₩930,024 | ₩931,298 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩942,324 | ₩944,443 | ₩932,251 | ₩934,102 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩928,321 | ₩934,866 | ₩923,787 | ₩930,520 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩907,195 | ₩924,941 | ₩906,082 | ₩923,961 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩911,152 | ₩921,118 | ₩900,918 | ₩901,146 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩914,076 | ₩925,061 | ₩894,385 | ₩914,344 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩911,179 | ₩913,915 | ₩905,934 | ₩907,061 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩916,933 | ₩917,644 | ₩901,763 | ₩904,834 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩919,334 | ₩925,544 | ₩917,751 | ₩922,794 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩916,235 | ₩921,614 | ₩913,982 | ₩919,468 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩910,387 | ₩920,353 | ₩910,025 | ₩920,340 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩908,335 | ₩914,827 | ₩904,700 | ₩912,118 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩911,823 | ₩915,498 | ₩908,979 | ₩912,909 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩907,128 | ₩914,143 | ₩902,554 | ₩911,085 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩915,967 | ₩916,088 | ₩909,381 | ₩910,159 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩906,860 | ₩913,754 | ₩904,459 | ₩913,526 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩896,867 | ₩902,071 | ₩893,219 | ₩899,550 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩886,110 | ₩894,815 | ₩879,792 | ₩892,306 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩879,698 | ₩891,408 | ₩872,978 | ₩891,207 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩879,242 | ₩880,382 | ₩871,006 | ₩874,695 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩887,585 | ₩891,247 | ₩880,181 | ₩883,092 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩890,120 | ₩892,226 | ₩882,890 | ₩884,312 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩899,389 | ₩903,064 | ₩895,217 | ₩898,933 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩899,590 | ₩899,590 | ₩890,254 | ₩895,217 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩901,803 | ₩901,803 | ₩886,834 | ₩897,403 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩906,994 | ₩908,402 | ₩901,897 | ₩903,547 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩907,799 | ₩908,375 | ₩902,393 | ₩905,706 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩918,757 | ₩919,468 | ₩900,663 | ₩901,857 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩908,845 | ₩914,452 | ₩906,176 | ₩913,298 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩891,461 | ₩898,275 | ₩889,248 | ₩897,108 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩888,658 | ₩894,104 | ₩881,536 | ₩885,694 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩894,721 | ₩896,089 | ₩889,543 | ₩891,099 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩879,658 | ₩891,944 | ₩878,625 | ₩890,858 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩882,676 | ₩884,339 | ₩872,401 | ₩876,305 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩890,590 | ₩892,870 | ₩880,101 | ₩882,770 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩892,239 | ₩897,189 | ₩888,457 | ₩891,703 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩892,306 | ₩895,687 | ₩886,874 | ₩891,260 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩888,819 | ₩893,447 | ₩879,108 | ₩889,302 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩902,366 | ₩902,366 | ₩887,102 | ₩889,409 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩899,965 | ₩906,417 | ₩890,751 | ₩892,803 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩890,134 | ₩898,597 | ₩890,134 | ₩898,114 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩884,044 | ₩898,275 | ₩883,387 | ₩892,548 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩874,896 | ₩880,074 | ₩872,106 | ₩875,486 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩875,594 | ₩877,954 | ₩871,060 | ₩873,729 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩874,574 | ₩878,464 | ₩870,282 | ₩876,399 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩859,230 | ₩872,603 | ₩858,519 | ₩871,972 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩867,237 | ₩867,667 | ₩861,376 | ₩862,596 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩859,833 | ₩868,860 | ₩858,774 | ₩865,360 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩862,623 | ₩868,914 | ₩859,136 | ₩863,374 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩835,811 | ₩843,684 | ₩833,906 | ₩839,513 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩833,356 | ₩838,936 | ₩829,077 | ₩838,587 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩821,137 | ₩842,530 | ₩819,312 | ₩834,831 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩831,451 | ₩839,848 | ₩831,451 | ₩834,013 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩813,612 | ₩832,310 | ₩810,956 | ₩827,266 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩818,776 | ₩818,776 | ₩800,802 | ₩803,485 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩818,601 | ₩820,922 | ₩808,139 | ₩809,883 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩826,757 | ₩836,293 | ₩822,706 | ₩823,256 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩836,575 | ₩840,143 | ₩825,952 | ₩835,636 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩815,087 | ₩832,766 | ₩814,443 | ₩828,648 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩823,537 | ₩835,100 | ₩818,991 | ₩821,780 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩822,196 | ₩824,396 | ₩800,963 | ₩806,758 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩815,610 | ₩831,907 | ₩814,886 | ₩827,266 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩829,372 | ₩835,837 | ₩824,946 | ₩825,214 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩830,137 | ₩837,474 | ₩829,479 | ₩832,954 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩828,728 | ₩835,301 | ₩824,946 | ₩825,442 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩825,308 | ₩830,553 | ₩817,153 | ₩819,554 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩828,930 | ₩832,122 | ₩820,064 | ₩820,573 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩836,065 | ₩842,343 | ₩832,028 | ₩837,688 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩842,732 | ₩853,851 | ₩839,164 | ₩840,250 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩828,715 | ₩845,937 | ₩816,750 | ₩844,006 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩841,659 | ₩841,659 | ₩831,733 | ₩835,743 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩860,464 | ₩867,841 | ₩849,478 | ₩855,729 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩871,624 | ₩874,266 | ₩861,282 | ₩867,747 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩862,382 | ₩871,597 | ₩848,030 | ₩867,841 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩868,471 | ₩884,889 | ₩867,935 | ₩883,065 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩872,951 | ₩875,728 | ₩867,439 | ₩875,634 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩881,710 | ₩885,372 | ₩872,938 | ₩882,770 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩882,475 | ₩882,475 | ₩872,871 | ₩879,417 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩867,962 | ₩877,445 | ₩866,942 | ₩876,170 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩879,282 | ₩880,946 | ₩862,945 | ₩867,989 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩874,695 | ₩888,819 | ₩874,695 | ₩883,400 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩873,890 | ₩878,303 | ₩871,771 | ₩877,887 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩874,400 | ₩884,205 | ₩871,852 | ₩878,062 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩871,825 | ₩876,734 | ₩863,307 | ₩874,212 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩864,434 | ₩877,337 | ₩859,042 | ₩872,737 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩882,636 | ₩888,752 | ₩859,927 | ₩864,474 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩883,695 | ₩886,847 | ₩871,798 | ₩876,828 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩879,819 | ₩883,038 | ₩877,190 | ₩879,041 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩877,109 | ₩881,817 | ₩873,971 | ₩879,457 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩862,449 | ₩879,940 | ₩861,121 | ₩878,987 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩849,613 | ₩859,069 | ₩848,352 | ₩851,651 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩854,817 | ₩861,121 | ₩846,018 | ₩856,185 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩851,329 | ₩857,137 | ₩840,626 | ₩850,230 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩838,802 | ₩851,571 | ₩837,957 | ₩848,633 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩844,328 | ₩850,847 | ₩836,079 | ₩841,766 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩854,307 | ₩855,581 | ₩839,150 | ₩849,250 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩854,938 | ₩856,319 | ₩848,875 | ₩850,820 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩853,288 | ₩854,039 | ₩849,559 | ₩852,765 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩854,991 | ₩858,519 | ₩850,605 | ₩852,845 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩860,222 | ₩861,470 | ₩850,310 | ₩853,274 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩867,787 | ₩870,228 | ₩860,182 | ₩861,939 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩852,698 | ₩866,124 | ₩851,879 | ₩861,725 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩846,514 | ₩855,246 | ₩844,221 | ₩846,595 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩860,169 | ₩861,671 | ₩855,917 | ₩858,237 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩855,327 | ₩864,058 | ₩855,327 | ₩860,826 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩848,633 | ₩852,952 | ₩846,326 | ₩850,806 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩850,270 | ₩853,261 | ₩846,461 | ₩849,961 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩842,383 | ₩848,875 | ₩840,492 | ₩848,137 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩843,013 | ₩847,990 | ₩839,808 | ₩846,876 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩834,161 | ₩841,471 | ₩833,182 | ₩839,714 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩843,080 | ₩844,314 | ₩834,416 | ₩836,615 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩829,023 | ₩843,376 | ₩827,347 | ₩842,705 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩822,397 | ₩833,544 | ₩821,351 | ₩830,754 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩812,673 | ₩821,391 | ₩809,306 | ₩819,956 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩817,046 | ₩817,649 | ₩808,823 | ₩809,186 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩820,452 | ₩821,123 | ₩817,153 | ₩817,461 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩823,108 | ₩826,019 | ₩818,615 | ₩820,278 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩824,651 | ₩825,684 | ₩822,223 | ₩825,348 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩824,892 | ₩826,998 | ₩822,491 | ₩825,161 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩824,396 | ₩826,891 | ₩821,673 | ₩823,953 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩822,706 | ₩829,023 | ₩822,706 | ₩826,368 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩813,518 | ₩820,613 | ₩813,196 | ₩820,305 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩819,071 | ₩823,564 | ₩813,719 | ₩815,610 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩817,139 | ₩823,658 | ₩811,023 | ₩812,029 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩819,862 | ₩822,438 | ₩811,332 | ₩815,718 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩826,153 | ₩827,387 | ₩818,145 | ₩820,801 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩834,255 | ₩835,354 | ₩819,970 | ₩822,371 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩824,490 | ₩834,335 | ₩824,490 | ₩833,275 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩811,426 | ₩827,803 | ₩810,487 | ₩825,402 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩808,341 | ₩816,603 | ₩808,005 | ₩810,017 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩815,624 | ₩816,080 | ₩809,132 | ₩810,607 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩814,645 | ₩818,977 | ₩812,847 | ₩814,685 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩809,682 | ₩816,804 | ₩809,199 | ₩814,376 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩804,129 | ₩811,358 | ₩803,445 | ₩810,406 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩810,648 | ₩811,506 | ₩804,357 | ₩804,813 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩804,088 | ₩813,505 | ₩804,035 | ₩807,737 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩809,534 | ₩813,277 | ₩808,005 | ₩812,136 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩802,908 | ₩813,585 | ₩802,170 | ₩808,139 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩789,294 | ₩804,209 | ₩788,744 | ₩803,284 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩781,997 | ₩790,917 | ₩780,253 | ₩788,435 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩765,231 | ₩785,458 | ₩764,748 | ₩781,072 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩784,707 | ₩788,342 | ₩762,146 | ₩762,709 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩774,687 | ₩779,999 | ₩771,065 | ₩775,130 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩767,591 | ₩778,161 | ₩766,478 | ₩774,191 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩783,835 | ₩786,611 | ₩769,174 | ₩771,656 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩778,027 | ₩790,796 | ₩778,027 | ₩786,222 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩798,884 | ₩803,150 | ₩785,404 | ₩787,859 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩801,741 | ₩807,589 | ₩801,647 | ₩802,948 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩798,696 | ₩802,855 | ₩796,752 | ₩800,145 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩801,245 | ₩803,311 | ₩793,358 | ₩800,172 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩780,642 | ₩795,182 | ₩780,119 | ₩795,102 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩794,203 | ₩797,154 | ₩783,178 | ₩786,021 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩788,140 | ₩798,482 | ₩787,255 | ₩793,291 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩785,163 | ₩791,373 | ₩783,996 | ₩788,140 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩793,868 | ₩794,994 | ₩785,149 | ₩794,994 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩792,285 | ₩797,181 | ₩788,596 | ₩795,370 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩792,875 | ₩801,164 | ₩790,394 | ₩790,555 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩801,352 | ₩808,206 | ₩795,021 | ₩798,965 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩810,755 | ₩810,755 | ₩803,378 | ₩804,075 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩813,652 | ₩815,195 | ₩808,971 | ₩811,198 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩812,579 | ₩812,995 | ₩808,005 | ₩808,099 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩795,209 | ₩805,094 | ₩794,498 | ₩803,834 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩801,218 | ₩803,941 | ₩789,576 | ₩793,063 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩798,710 | ₩804,773 | ₩796,054 | ₩802,170 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩796,255 | ₩800,319 | ₩794,887 | ₩799,354 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩786,155 | ₩791,440 | ₩784,224 | ₩789,844 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩799,166 | ₩799,877 | ₩784,358 | ₩788,167 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩802,707 | ₩806,047 | ₩791,373 | ₩797,972 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩781,581 | ₩801,339 | ₩781,581 | ₩797,248 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩784,492 | ₩792,687 | ₩783,486 | ₩789,924 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩798,415 | ₩800,306 | ₩774,137 | ₩774,969 | -2.94% | 110.1만 |
|---|