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 | ₩892,682 | ₩896,983 | ₩888,581 | ₩894,819 | +0.24% | 93.1만 |
| 2026.10.08 | ₩883,238 | ₩891,052 | ₩881,808 | ₩889,997 | +0.77% | 89.2만 |
| 2026.10.07 | ₩893,817 | ₩893,831 | ₩883,425 | ₩886,898 | -0.77% | 88.6만 |
| 2026.10.06 | ₩901,939 | ₩905,839 | ₩900,416 | ₩901,672 | -0.03% | 49.1만 |
| 2026.10.05 | ₩893,657 | ₩902,981 | ₩888,100 | ₩898,025 | +0.49% | 116만 |
| 2026.10.02 | ₩894,672 | ₩899,641 | ₩892,682 | ₩894,538 | -0.01% | 112.1만 |
| 2026.10.01 | ₩877,494 | ₩887,833 | ₩872,284 | ₩886,150 | +0.99% | 86만 |
| 2026.09.30 | ₩884,841 | ₩884,974 | ₩877,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩877,240 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩883,665 | ₩886,176 | ₩876,812 | ₩881,942 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩884,493 | ₩887,258 | ₩878,629 | ₩883,077 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩888,674 | ₩891,600 | ₩883,852 | ₩889,476 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩886,991 | ₩889,917 | ₩882,262 | ₩886,631 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩892,668 | ₩897,170 | ₩889,810 | ₩890,090 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩897,330 | ₩898,987 | ₩892,521 | ₩895,647 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩896,422 | ₩896,422 | ₩890,184 | ₩892,762 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩892,254 | ₩893,764 | ₩886,484 | ₩890,558 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩901,084 | ₩901,805 | ₩894,124 | ₩894,231 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩896,556 | ₩900,616 | ₩881,434 | ₩889,489 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩899,748 | ₩900,844 | ₩893,042 | ₩894,792 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩900,256 | ₩903,261 | ₩897,664 | ₩898,493 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩906,507 | ₩909,406 | ₩903,675 | ₩906,588 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩903,074 | ₩905,786 | ₩898,252 | ₩899,334 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩915,030 | ₩916,513 | ₩907,322 | ₩907,883 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩923,980 | ₩925,075 | ₩917,047 | ₩917,648 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩917,501 | ₩926,010 | ₩917,114 | ₩923,739 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩919,906 | ₩922,564 | ₩913,601 | ₩922,564 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩909,887 | ₩915,778 | ₩909,126 | ₩914,936 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩912,532 | ₩916,713 | ₩906,481 | ₩908,284 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩921,949 | ₩922,898 | ₩915,831 | ₩917,875 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩933,972 | ₩936,283 | ₩921,896 | ₩922,444 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩934,172 | ₩935,147 | ₩929,443 | ₩933,210 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩926,651 | ₩935,441 | ₩926,010 | ₩932,930 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩931,687 | ₩931,687 | ₩923,873 | ₩927,052 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩932,769 | ₩933,825 | ₩925,155 | ₩927,653 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩936,202 | ₩936,723 | ₩930,645 | ₩934,533 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩932,529 | ₩938,059 | ₩929,684 | ₩930,084 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩947,169 | ₩948,332 | ₩936,617 | ₩938,420 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩950,496 | ₩952,446 | ₩940,277 | ₩940,651 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩955,906 | ₩957,268 | ₩953,808 | ₩955,572 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩954,877 | ₩958,243 | ₩951,858 | ₩957,656 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩953,261 | ₩955,705 | ₩950,589 | ₩954,570 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩952,967 | ₩953,194 | ₩946,074 | ₩950,723 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩945,486 | ₩951,671 | ₩945,072 | ₩947,156 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩946,328 | ₩947,971 | ₩942,895 | ₩944,391 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩942,788 | ₩948,839 | ₩941,145 | ₩947,303 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩937,779 | ₩944,859 | ₩934,306 | ₩934,493 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩945,406 | ₩948,986 | ₩937,552 | ₩937,712 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩931,928 | ₩945,219 | ₩928,188 | ₩943,723 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩918,556 | ₩927,386 | ₩917,140 | ₩927,172 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩921,816 | ₩923,312 | ₩909,259 | ₩916,793 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩918,516 | ₩918,864 | ₩907,162 | ₩917,955 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩923,245 | ₩923,846 | ₩909,112 | ₩909,900 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩923,312 | ₩927,052 | ₩920,573 | ₩925,676 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩927,413 | ₩932,716 | ₩919,278 | ₩925,516 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩923,285 | ₩929,083 | ₩919,799 | ₩922,657 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩916,366 | ₩922,457 | ₩913,413 | ₩918,944 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩920,253 | ₩927,172 | ₩920,253 | ₩921,883 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩917,675 | ₩922,924 | ₩913,293 | ₩922,283 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩923,659 | ₩924,982 | ₩912,492 | ₩912,812 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩917,020 | ₩926,077 | ₩914,749 | ₩920,039 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩916,833 | ₩928,735 | ₩916,833 | ₩925,703 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩923,031 | ₩926,117 | ₩916,112 | ₩921,028 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩923,713 | ₩926,371 | ₩917,915 | ₩920,627 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩921,081 | ₩923,339 | ₩914,282 | ₩916,339 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩923,592 | ₩925,022 | ₩915,190 | ₩921,468 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩916,566 | ₩927,199 | ₩916,553 | ₩922,003 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩912,986 | ₩914,282 | ₩902,406 | ₩910,314 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩928,321 | ₩930,218 | ₩916,927 | ₩919,198 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩928,468 | ₩933,678 | ₩927,720 | ₩930,605 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩934,800 | ₩941,011 | ₩918,089 | ₩926,651 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩934,933 | ₩940,063 | ₩929,243 | ₩931,153 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩932,783 | ₩940,637 | ₩930,458 | ₩939,529 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩930,098 | ₩932,435 | ₩921,108 | ₩932,288 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩926,224 | ₩932,128 | ₩923,018 | ₩928,775 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩930,432 | ₩939,555 | ₩926,985 | ₩931,567 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩918,957 | ₩929,283 | ₩918,783 | ₩923,111 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩913,574 | ₩924,728 | ₩911,209 | ₩917,461 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩926,010 | ₩929,537 | ₩923,699 | ₩926,825 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩923,098 | ₩924,955 | ₩916,713 | ₩923,045 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩927,854 | ₩935,054 | ₩914,095 | ₩916,192 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩932,502 | ₩936,817 | ₩926,211 | ₩927,480 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩938,460 | ₩940,571 | ₩928,428 | ₩930,271 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩924,514 | ₩931,033 | ₩919,999 | ₩926,705 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩903,475 | ₩921,148 | ₩902,366 | ₩920,173 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩907,416 | ₩917,341 | ₩897,223 | ₩897,451 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩910,328 | ₩921,268 | ₩890,718 | ₩910,595 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩907,442 | ₩910,167 | ₩902,219 | ₩903,342 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩913,173 | ₩913,881 | ₩898,065 | ₩901,124 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩915,564 | ₩921,749 | ₩913,988 | ₩919,011 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩912,478 | ₩917,835 | ₩910,234 | ₩915,698 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩906,654 | ₩916,579 | ₩906,294 | ₩916,566 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩904,611 | ₩911,076 | ₩900,990 | ₩908,378 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩908,084 | ₩911,744 | ₩905,252 | ₩909,166 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩903,408 | ₩910,395 | ₩898,853 | ₩907,349 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩912,211 | ₩912,331 | ₩905,652 | ₩906,427 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩903,141 | ₩910,007 | ₩900,750 | ₩909,780 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩893,189 | ₩898,372 | ₩889,556 | ₩895,861 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩882,476 | ₩891,146 | ₩876,184 | ₩888,648 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩876,091 | ₩887,753 | ₩869,399 | ₩887,552 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩875,637 | ₩876,772 | ₩867,435 | ₩871,108 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩883,946 | ₩887,592 | ₩876,572 | ₩879,471 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩886,470 | ₩888,567 | ₩879,270 | ₩880,686 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩895,701 | ₩899,361 | ₩891,546 | ₩895,247 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩895,901 | ₩895,901 | ₩886,604 | ₩891,546 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩898,105 | ₩898,105 | ₩883,197 | ₩893,724 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩903,275 | ₩904,677 | ₩898,199 | ₩899,842 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩904,076 | ₩904,651 | ₩898,693 | ₩901,992 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩914,990 | ₩915,698 | ₩896,970 | ₩898,159 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩905,118 | ₩910,702 | ₩902,460 | ₩909,553 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩887,806 | ₩894,592 | ₩885,602 | ₩893,430 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩885,014 | ₩890,438 | ₩877,921 | ₩882,062 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩891,052 | ₩892,415 | ₩885,896 | ₩887,445 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩876,051 | ₩888,287 | ₩875,022 | ₩887,205 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩879,056 | ₩880,713 | ₩868,824 | ₩872,711 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩886,938 | ₩889,209 | ₩876,492 | ₩879,150 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩888,581 | ₩893,510 | ₩884,814 | ₩888,046 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩888,648 | ₩892,014 | ₩883,238 | ₩887,606 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩885,175 | ₩889,783 | ₩875,503 | ₩885,655 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩898,666 | ₩898,666 | ₩883,465 | ₩885,762 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩896,275 | ₩902,700 | ₩887,098 | ₩889,142 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩886,484 | ₩894,913 | ₩886,484 | ₩894,432 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩880,419 | ₩894,592 | ₩879,764 | ₩888,888 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩871,309 | ₩876,465 | ₩868,530 | ₩871,897 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩872,003 | ₩874,354 | ₩867,488 | ₩870,147 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩870,988 | ₩874,862 | ₩866,714 | ₩872,805 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩855,707 | ₩869,025 | ₩854,999 | ₩868,397 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩863,681 | ₩864,109 | ₩857,844 | ₩859,059 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩856,308 | ₩865,298 | ₩855,252 | ₩861,811 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩859,086 | ₩865,351 | ₩855,613 | ₩859,834 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩832,383 | ₩840,224 | ₩830,486 | ₩836,070 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩829,939 | ₩835,496 | ₩825,677 | ₩835,148 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩817,770 | ₩839,076 | ₩815,953 | ₩831,408 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩828,042 | ₩836,404 | ₩828,042 | ₩830,593 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩810,276 | ₩828,897 | ₩807,631 | ₩823,874 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩815,418 | ₩815,418 | ₩797,519 | ₩800,190 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩815,245 | ₩817,556 | ₩804,826 | ₩806,562 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩823,367 | ₩832,864 | ₩819,332 | ₩819,880 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩833,145 | ₩836,698 | ₩822,565 | ₩832,210 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩811,745 | ₩829,351 | ₩811,104 | ₩825,250 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩820,161 | ₩831,675 | ₩815,632 | ₩818,411 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩818,825 | ₩821,016 | ₩797,679 | ₩803,450 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩812,266 | ₩828,496 | ₩811,545 | ₩823,874 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩825,971 | ₩832,410 | ₩821,563 | ₩821,830 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩826,733 | ₩834,040 | ₩826,078 | ₩829,538 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩825,330 | ₩831,876 | ₩821,563 | ₩822,058 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩821,924 | ₩827,147 | ₩813,802 | ₩816,193 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩825,531 | ₩828,710 | ₩816,701 | ₩817,209 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩832,637 | ₩838,889 | ₩828,616 | ₩834,253 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩839,276 | ₩850,350 | ₩835,723 | ₩836,805 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩825,317 | ₩842,469 | ₩813,401 | ₩840,545 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩838,207 | ₩838,207 | ₩828,322 | ₩832,317 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩856,935 | ₩864,282 | ₩845,995 | ₩852,220 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩868,049 | ₩870,681 | ₩857,750 | ₩864,189 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩858,846 | ₩868,023 | ₩844,553 | ₩864,282 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩864,910 | ₩881,261 | ₩864,376 | ₩879,444 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩869,372 | ₩872,137 | ₩863,882 | ₩872,043 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩878,095 | ₩881,741 | ₩869,359 | ₩879,150 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩878,856 | ₩878,856 | ₩869,292 | ₩875,810 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩864,403 | ₩873,847 | ₩863,387 | ₩872,578 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩875,677 | ₩877,333 | ₩859,407 | ₩864,429 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩871,108 | ₩885,175 | ₩871,108 | ₩879,778 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩870,307 | ₩874,702 | ₩868,196 | ₩874,288 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩870,815 | ₩880,579 | ₩868,277 | ₩874,461 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩868,250 | ₩873,139 | ₩859,767 | ₩870,628 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩860,889 | ₩873,740 | ₩855,520 | ₩869,158 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩879,016 | ₩885,108 | ₩856,401 | ₩860,930 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩880,072 | ₩883,211 | ₩868,223 | ₩873,232 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩876,211 | ₩879,417 | ₩873,593 | ₩875,436 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩873,513 | ₩878,202 | ₩870,387 | ₩875,851 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩858,912 | ₩876,331 | ₩857,590 | ₩875,383 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩846,129 | ₩855,546 | ₩844,873 | ₩848,159 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩851,312 | ₩857,590 | ₩842,549 | ₩852,674 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩847,839 | ₩853,623 | ₩837,179 | ₩846,743 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩835,362 | ₩848,079 | ₩834,521 | ₩845,154 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩840,866 | ₩847,358 | ₩832,650 | ₩838,314 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩850,804 | ₩852,073 | ₩835,709 | ₩845,768 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩851,432 | ₩852,808 | ₩845,394 | ₩847,331 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩849,789 | ₩850,537 | ₩846,075 | ₩849,268 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩851,485 | ₩854,999 | ₩847,117 | ₩849,348 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩856,695 | ₩857,937 | ₩846,823 | ₩849,776 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩864,229 | ₩866,660 | ₩856,655 | ₩858,405 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩849,201 | ₩862,573 | ₩848,386 | ₩858,191 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩843,043 | ₩851,739 | ₩840,759 | ₩843,123 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩856,642 | ₩858,138 | ₩852,407 | ₩854,718 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩851,819 | ₩860,515 | ₩851,819 | ₩857,296 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩845,154 | ₩849,455 | ₩842,856 | ₩847,318 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩846,783 | ₩849,762 | ₩842,990 | ₩846,476 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩838,929 | ₩845,394 | ₩837,045 | ₩844,659 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩839,557 | ₩844,512 | ₩836,364 | ₩843,404 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩830,740 | ₩838,020 | ₩829,765 | ₩836,270 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩839,623 | ₩840,852 | ₩830,994 | ₩833,185 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩825,624 | ₩839,917 | ₩823,954 | ₩839,249 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩819,025 | ₩830,126 | ₩817,983 | ₩827,347 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩809,341 | ₩818,023 | ₩805,988 | ₩816,594 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩813,695 | ₩814,296 | ₩805,507 | ₩805,867 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩817,088 | ₩817,756 | ₩813,802 | ₩814,109 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩819,733 | ₩822,632 | ₩815,258 | ₩816,915 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩821,269 | ₩822,298 | ₩818,852 | ₩821,964 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩821,510 | ₩823,607 | ₩819,119 | ₩821,777 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩821,016 | ₩823,500 | ₩818,304 | ₩820,575 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩819,332 | ₩825,624 | ₩819,332 | ₩822,979 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩810,182 | ₩817,249 | ₩809,862 | ₩816,941 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩815,712 | ₩820,187 | ₩810,382 | ₩812,266 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩813,789 | ₩820,281 | ₩807,698 | ₩808,699 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩816,500 | ₩819,065 | ₩808,005 | ₩812,373 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩822,765 | ₩823,994 | ₩814,791 | ₩817,436 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩830,834 | ₩831,929 | ₩816,607 | ₩818,998 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩821,109 | ₩830,914 | ₩821,109 | ₩829,859 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩808,098 | ₩824,408 | ₩807,163 | ₩822,017 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩805,026 | ₩813,254 | ₩804,692 | ₩806,696 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩812,279 | ₩812,733 | ₩805,814 | ₩807,283 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩811,304 | ₩815,619 | ₩809,514 | ₩811,344 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩806,362 | ₩813,455 | ₩805,881 | ₩811,037 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩800,831 | ₩808,032 | ₩800,150 | ₩807,083 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩807,323 | ₩808,178 | ₩801,059 | ₩801,513 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩800,791 | ₩810,169 | ₩800,738 | ₩804,425 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩806,215 | ₩809,942 | ₩804,692 | ₩808,806 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩799,616 | ₩810,249 | ₩798,881 | ₩804,826 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩786,057 | ₩800,912 | ₩785,510 | ₩799,990 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩778,791 | ₩787,674 | ₩777,054 | ₩785,202 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩762,093 | ₩782,237 | ₩761,612 | ₩777,869 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩781,489 | ₩785,109 | ₩759,021 | ₩759,582 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩771,510 | ₩776,800 | ₩767,904 | ₩771,951 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩764,444 | ₩774,970 | ₩763,335 | ₩771,016 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩780,621 | ₩783,386 | ₩766,020 | ₩768,491 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩774,837 | ₩787,554 | ₩774,837 | ₩782,998 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩795,608 | ₩799,856 | ₩782,184 | ₩784,628 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩798,454 | ₩804,278 | ₩798,360 | ₩799,656 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩795,421 | ₩799,562 | ₩793,485 | ₩796,864 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩797,959 | ₩800,017 | ₩790,105 | ₩796,891 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩777,441 | ₩791,922 | ₩776,920 | ₩791,841 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩790,946 | ₩793,885 | ₩779,966 | ₩782,798 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩784,909 | ₩795,208 | ₩784,027 | ₩790,038 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩781,943 | ₩788,128 | ₩780,781 | ₩784,909 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩790,612 | ₩791,735 | ₩781,930 | ₩791,735 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩789,036 | ₩793,912 | ₩785,363 | ₩792,109 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩789,624 | ₩797,879 | ₩787,153 | ₩787,313 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩798,066 | ₩804,892 | ₩791,761 | ₩795,689 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩807,430 | ₩807,430 | ₩800,083 | ₩800,778 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩810,316 | ₩811,852 | ₩805,654 | ₩807,871 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩809,247 | ₩809,661 | ₩804,692 | ₩804,785 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩791,948 | ₩801,793 | ₩791,240 | ₩800,538 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩797,933 | ₩800,644 | ₩786,338 | ₩789,811 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩795,435 | ₩801,473 | ₩792,790 | ₩798,881 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩792,990 | ₩797,038 | ₩791,628 | ₩796,076 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩782,932 | ₩788,195 | ₩781,008 | ₩786,605 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩795,889 | ₩796,597 | ₩781,142 | ₩784,935 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩799,416 | ₩802,742 | ₩788,128 | ₩794,700 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩778,377 | ₩798,053 | ₩778,377 | ₩793,979 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩781,275 | ₩789,437 | ₩780,273 | ₩786,685 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩795,141 | ₩797,024 | ₩770,963 | ₩771,791 | -2.94% | 110.1만 |
|---|