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 | ₩893,330 | ₩897,634 | ₩889,226 | ₩895,469 | +0.24% | 93.1만 |
| 2026.10.08 | ₩883,879 | ₩891,699 | ₩882,449 | ₩890,643 | +0.77% | 89.2만 |
| 2026.10.07 | ₩894,466 | ₩894,480 | ₩884,066 | ₩887,542 | -0.77% | 88.6만 |
| 2026.10.06 | ₩902,594 | ₩906,497 | ₩901,070 | ₩902,327 | -0.03% | 49.1만 |
| 2026.10.05 | ₩894,306 | ₩903,637 | ₩888,745 | ₩898,677 | +0.49% | 116만 |
| 2026.10.02 | ₩895,322 | ₩900,295 | ₩893,330 | ₩895,188 | -0.01% | 112.1만 |
| 2026.10.01 | ₩878,131 | ₩888,477 | ₩872,917 | ₩886,793 | +0.99% | 86만 |
| 2026.09.30 | ₩885,483 | ₩885,617 | ₩877,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩877,877 |
| -0.86% |
| 49.5만 |
| 2026.09.29 | ₩884,307 | ₩886,820 | ₩877,449 | ₩882,582 | -0.20% | 47.5만 |
|---|
| 2026.09.28 | ₩885,136 | ₩887,903 | ₩879,267 | ₩883,719 | -0.16% | 68.1만 |
|---|
| 2026.09.25 | ₩889,320 | ₩892,247 | ₩884,494 | ₩890,122 | +0.09% | 75.2만 |
|---|
| 2026.09.24 | ₩887,635 | ₩890,563 | ₩882,903 | ₩887,274 | -0.04% | 60.1만 |
|---|
| 2026.09.23 | ₩893,317 | ₩897,822 | ₩890,456 | ₩890,737 | -0.29% | 52.3만 |
|---|
| 2026.09.22 | ₩897,982 | ₩899,640 | ₩893,170 | ₩896,298 | -0.19% | 110.7만 |
|---|
| 2026.09.21 | ₩897,073 | ₩897,073 | ₩890,830 | ₩893,410 | -0.41% | 57.7만 |
|---|
| 2026.09.18 | ₩892,902 | ₩894,413 | ₩887,127 | ₩891,204 | -0.19% | 113.8만 |
|---|
| 2026.09.17 | ₩901,738 | ₩902,460 | ₩894,774 | ₩894,881 | -0.76% | 65.2만 |
|---|
| 2026.09.16 | ₩897,207 | ₩901,270 | ₩882,074 | ₩890,135 | -0.79% | 86.9만 |
|---|
| 2026.09.15 | ₩900,402 | ₩901,498 | ₩893,691 | ₩895,442 | -0.55% | 48.2만 |
|---|
| 2026.09.14 | ₩900,910 | ₩903,917 | ₩898,316 | ₩899,145 | -0.20% | 62.3만 |
|---|
| 2026.09.11 | ₩907,166 | ₩910,066 | ₩904,332 | ₩907,246 | +0.01% | 57.2만 |
|---|
| 2026.09.10 | ₩903,730 | ₩906,444 | ₩898,904 | ₩899,987 | -0.41% | 37.2만 |
|---|
| 2026.09.09 | ₩915,694 | ₩917,178 | ₩907,981 | ₩908,543 | -0.78% | 44.1만 |
|---|
| 2026.09.08 | ₩924,651 | ₩925,747 | ₩917,713 | ₩918,314 | -0.69% | 58.2만 |
|---|
| 2026.09.04 | ₩918,167 | ₩926,683 | ₩917,780 | ₩924,410 | +0.68% | 42.8만 |
|---|
| 2026.09.03 | ₩920,574 | ₩923,234 | ₩914,264 | ₩923,234 | +0.29% | 45.5만 |
|---|
| 2026.09.02 | ₩910,548 | ₩916,443 | ₩909,786 | ₩915,601 | +0.55% | 45.5만 |
|---|
| 2026.09.01 | ₩913,195 | ₩917,379 | ₩907,139 | ₩908,944 | -0.47% | 62.1만 |
|---|
| 2026.08.31 | ₩922,619 | ₩923,568 | ₩916,496 | ₩918,542 | -0.44% | 59.7만 |
|---|
| 2026.08.28 | ₩934,650 | ₩936,962 | ₩922,565 | ₩923,113 | -1.23% | 44.5만 |
|---|
| 2026.08.27 | ₩934,850 | ₩935,826 | ₩930,118 | ₩933,888 | -0.10% | 36.7만 |
|---|
| 2026.08.26 | ₩927,324 | ₩936,120 | ₩926,683 | ₩933,607 | +0.68% | 35.1만 |
|---|
| 2026.08.25 | ₩932,364 | ₩932,364 | ₩924,544 | ₩927,725 | -0.50% | 52.1만 |
|---|
| 2026.08.24 | ₩933,447 | ₩934,503 | ₩925,827 | ₩928,327 | -0.55% | 46.1만 |
|---|
| 2026.08.21 | ₩936,882 | ₩937,404 | ₩931,321 | ₩935,211 | -0.18% | 58만 |
|---|
| 2026.08.20 | ₩933,206 | ₩938,740 | ₩930,359 | ₩930,760 | -0.26% | 60.7만 |
|---|
| 2026.08.19 | ₩947,857 | ₩949,020 | ₩937,297 | ₩939,101 | -0.92% | 66만 |
|---|
| 2026.08.18 | ₩951,186 | ₩953,138 | ₩940,959 | ₩941,334 | -1.04% | 54만 |
|---|
| 2026.08.17 | ₩956,600 | ₩957,963 | ₩954,501 | ₩956,266 | -0.03% | 40.4만 |
|---|
| 2026.08.14 | ₩955,570 | ₩958,939 | ₩952,549 | ₩958,351 | +0.29% | 44.1만 |
|---|
| 2026.08.13 | ₩953,953 | ₩956,399 | ₩951,279 | ₩955,263 | +0.14% | 33.1만 |
|---|
| 2026.08.12 | ₩953,659 | ₩953,886 | ₩946,761 | ₩951,413 | -0.24% | 36.8만 |
|---|
| 2026.08.11 | ₩946,173 | ₩952,362 | ₩945,758 | ₩947,844 | +0.18% | 38.5만 |
|---|
| 2026.08.10 | ₩947,015 | ₩948,659 | ₩943,580 | ₩945,077 | -0.20% | 41.1만 |
|---|
| 2026.08.07 | ₩943,473 | ₩949,528 | ₩941,828 | ₩947,991 | +0.48% | 53.2만 |
|---|
| 2026.08.06 | ₩938,460 | ₩945,545 | ₩934,984 | ₩935,171 | -0.35% | 50.4만 |
|---|
| 2026.08.05 | ₩946,093 | ₩949,675 | ₩938,232 | ₩938,393 | -0.81% | 80.9만 |
|---|
| 2026.08.04 | ₩932,605 | ₩945,905 | ₩928,862 | ₩944,408 | +1.27% | 138.5만 |
|---|
| 2026.08.03 | ₩919,223 | ₩928,060 | ₩917,806 | ₩927,846 | +0.94% | 57.8만 |
|---|
| 2026.07.31 | ₩922,485 | ₩923,982 | ₩909,919 | ₩917,459 | -0.54% | 57.3만 |
|---|
| 2026.07.30 | ₩919,183 | ₩919,531 | ₩907,821 | ₩918,622 | -0.06% | 46.5만 |
|---|
| 2026.07.29 | ₩923,916 | ₩924,517 | ₩909,772 | ₩910,561 | -1.45% | 85.5만 |
|---|
| 2026.07.28 | ₩923,982 | ₩927,725 | ₩921,242 | ₩926,348 | +0.26% | 47.8만 |
|---|
| 2026.07.27 | ₩928,086 | ₩933,393 | ₩919,945 | ₩926,188 | -0.20% | 61.6만 |
|---|
| 2026.07.24 | ₩923,956 | ₩929,757 | ₩920,467 | ₩923,327 | -0.07% | 55.8만 |
|---|
| 2026.07.23 | ₩917,031 | ₩923,127 | ₩914,077 | ₩919,611 | +0.28% | 47.9만 |
|---|
| 2026.07.22 | ₩920,921 | ₩927,846 | ₩920,921 | ₩922,552 | +0.18% | 41.1만 |
|---|
| 2026.07.21 | ₩918,341 | ₩923,595 | ₩913,957 | ₩922,953 | +0.50% | 68.3만 |
|---|
| 2026.07.20 | ₩924,330 | ₩925,653 | ₩913,154 | ₩913,475 | -1.17% | 100.9만 |
|---|
| 2026.07.17 | ₩917,686 | ₩926,749 | ₩915,414 | ₩920,707 | +0.33% | 57.2만 |
|---|
| 2026.07.16 | ₩917,499 | ₩929,410 | ₩917,499 | ₩926,375 | +0.97% | 58.2만 |
|---|
| 2026.07.15 | ₩923,702 | ₩926,790 | ₩916,777 | ₩921,696 | -0.22% | 45.4만 |
|---|
| 2026.07.14 | ₩924,383 | ₩927,044 | ₩918,582 | ₩921,295 | -0.33% | 64.9만 |
|---|
| 2026.07.13 | ₩921,750 | ₩924,009 | ₩914,946 | ₩917,004 | -0.51% | 56.7만 |
|---|
| 2026.07.10 | ₩924,263 | ₩925,693 | ₩915,855 | ₩922,138 | -0.23% | 61.3만 |
|---|
| 2026.07.09 | ₩917,232 | ₩927,872 | ₩917,218 | ₩922,672 | +0.59% | 48.7만 |
|---|
| 2026.07.08 | ₩913,649 | ₩914,946 | ₩903,062 | ₩910,975 | -0.29% | 49.8만 |
|---|
| 2026.07.07 | ₩928,995 | ₩930,893 | ₩917,593 | ₩919,865 | -0.98% | 59.4만 |
|---|
| 2026.07.06 | ₩929,142 | ₩934,356 | ₩928,394 | ₩931,281 | +0.23% | 43.2만 |
|---|
| 2026.07.02 | ₩935,479 | ₩941,695 | ₩918,755 | ₩927,324 | -0.87% | 67.7만 |
|---|
| 2026.07.01 | ₩935,612 | ₩940,746 | ₩929,918 | ₩931,829 | -0.40% | 102만 |
|---|
| 2026.06.30 | ₩933,460 | ₩941,320 | ₩931,134 | ₩940,211 | +0.72% | 127.5만 |
|---|
| 2026.06.29 | ₩930,773 | ₩933,113 | ₩921,777 | ₩932,965 | +0.24% | 95.2만 |
|---|
| 2026.06.26 | ₩926,897 | ₩932,805 | ₩923,688 | ₩929,450 | +0.28% | 124.3만 |
|---|
| 2026.06.25 | ₩931,107 | ₩940,238 | ₩927,658 | ₩932,244 | +0.12% | 79.4만 |
|---|
| 2026.06.24 | ₩919,624 | ₩929,958 | ₩919,451 | ₩923,782 | +0.45% | 88만 |
|---|
| 2026.06.23 | ₩914,237 | ₩925,399 | ₩911,871 | ₩918,127 | +0.43% | 58.3만 |
|---|
| 2026.06.22 | ₩926,683 | ₩930,212 | ₩924,370 | ₩927,498 | +0.09% | 72.6만 |
|---|
| 2026.06.18 | ₩923,768 | ₩925,627 | ₩917,379 | ₩923,715 | -0.01% | 76.1만 |
|---|
| 2026.06.17 | ₩928,527 | ₩935,733 | ₩914,759 | ₩916,857 | -1.26% | 136.5만 |
|---|
| 2026.06.16 | ₩933,179 | ₩937,497 | ₩926,883 | ₩928,153 | -0.54% | 86.9만 |
|---|
| 2026.06.15 | ₩939,141 | ₩941,254 | ₩929,102 | ₩930,947 | -0.87% | 94.8만 |
|---|
| 2026.06.12 | ₩925,185 | ₩931,709 | ₩920,667 | ₩927,378 | +0.24% | 102.1만 |
|---|
| 2026.06.11 | ₩904,131 | ₩921,817 | ₩903,022 | ₩920,841 | +1.85% | 148.3만 |
|---|
| 2026.06.10 | ₩908,075 | ₩918,007 | ₩897,875 | ₩898,102 | -1.10% | 67.7만 |
|---|
| 2026.06.09 | ₩910,989 | ₩921,937 | ₩891,365 | ₩911,256 | +0.03% | 145.6만 |
|---|
| 2026.06.08 | ₩908,101 | ₩910,828 | ₩902,875 | ₩903,997 | -0.45% | 50.5만 |
|---|
| 2026.06.05 | ₩913,836 | ₩914,545 | ₩898,717 | ₩901,778 | -1.32% | 51.9만 |
|---|
| 2026.06.04 | ₩916,229 | ₩922,418 | ₩914,652 | ₩919,678 | +0.38% | 60.2만 |
|---|
| 2026.06.03 | ₩913,141 | ₩918,502 | ₩910,895 | ₩916,363 | +0.35% | 79만 |
|---|
| 2026.06.02 | ₩907,313 | ₩917,245 | ₩906,952 | ₩917,232 | +1.09% | 69만 |
|---|
| 2026.06.01 | ₩905,267 | ₩911,737 | ₩901,645 | ₩909,037 | +0.42% | 64만 |
|---|
| 2026.05.29 | ₩908,743 | ₩912,406 | ₩905,909 | ₩909,826 | +0.12% | 51만 |
|---|
| 2026.05.28 | ₩904,064 | ₩911,056 | ₩899,506 | ₩908,008 | +0.44% | 71.5만 |
|---|
| 2026.05.27 | ₩912,874 | ₩912,994 | ₩906,310 | ₩907,085 | -0.63% | 48.9만 |
|---|
| 2026.05.26 | ₩903,797 | ₩910,668 | ₩901,404 | ₩910,441 | +0.74% | 76.6만 |
|---|
| 2026.05.22 | ₩893,838 | ₩899,025 | ₩890,202 | ₩896,512 | +0.30% | 73만 |
|---|
| 2026.05.21 | ₩883,117 | ₩891,793 | ₩876,821 | ₩889,293 | +0.70% | 51.9만 |
|---|
| 2026.05.20 | ₩876,727 | ₩888,397 | ₩870,030 | ₩888,197 | +1.31% | 51.7만 |
|---|
| 2026.05.19 | ₩876,273 | ₩877,409 | ₩868,065 | ₩871,741 | -0.52% | 48.6만 |
|---|
| 2026.05.18 | ₩884,587 | ₩888,237 | ₩877,208 | ₩880,109 | -0.51% | 58.6만 |
|---|
| 2026.05.15 | ₩887,114 | ₩889,213 | ₩879,909 | ₩881,326 | -0.65% | 67.7만 |
|---|
| 2026.05.14 | ₩896,351 | ₩900,014 | ₩892,194 | ₩895,897 | -0.05% | 56만 |
|---|
| 2026.05.13 | ₩896,552 | ₩896,552 | ₩887,248 | ₩892,194 | -0.49% | 69.5만 |
|---|
| 2026.05.12 | ₩898,757 | ₩898,757 | ₩883,839 | ₩894,373 | -0.49% | 53.4만 |
|---|
| 2026.05.11 | ₩903,931 | ₩905,334 | ₩898,851 | ₩900,495 | -0.38% | 39.3만 |
|---|
| 2026.05.08 | ₩904,733 | ₩905,307 | ₩899,346 | ₩902,647 | -0.23% | 32.8만 |
|---|
| 2026.05.07 | ₩915,654 | ₩916,363 | ₩897,621 | ₩898,811 | -1.84% | 60.6만 |
|---|
| 2026.05.06 | ₩905,775 | ₩911,363 | ₩903,115 | ₩910,214 | +0.49% | 66.6만 |
|---|
| 2026.05.05 | ₩888,451 | ₩895,242 | ₩886,245 | ₩894,079 | +0.63% | 34.2만 |
|---|
| 2026.05.04 | ₩885,657 | ₩891,084 | ₩878,559 | ₩882,703 | -0.33% | 54.1만 |
|---|
| 2026.05.01 | ₩891,699 | ₩893,063 | ₩886,539 | ₩888,090 | -0.40% | 56.6만 |
|---|
| 2026.04.30 | ₩876,687 | ₩888,932 | ₩875,658 | ₩887,849 | +1.27% | 46.4만 |
|---|
| 2026.04.29 | ₩879,695 | ₩881,352 | ₩869,455 | ₩873,345 | -0.72% | 63.8만 |
|---|
| 2026.04.28 | ₩887,582 | ₩889,854 | ₩877,128 | ₩879,788 | -0.88% | 56.9만 |
|---|
| 2026.04.27 | ₩889,226 | ₩894,159 | ₩885,456 | ₩888,691 | -0.06% | 41.6만 |
|---|
| 2026.04.24 | ₩889,293 | ₩892,662 | ₩883,879 | ₩888,250 | -0.12% | 57.9만 |
|---|
| 2026.04.23 | ₩885,817 | ₩890,429 | ₩876,139 | ₩886,299 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩899,319 | ₩899,319 | ₩884,106 | ₩886,405 | -1.44% | 57만 |
|---|
| 2026.04.21 | ₩896,926 | ₩903,356 | ₩887,742 | ₩889,787 | -0.80% | 62.1만 |
|---|
| 2026.04.20 | ₩887,127 | ₩895,562 | ₩887,127 | ₩895,081 | +0.90% | 86.2만 |
|---|
| 2026.04.17 | ₩881,058 | ₩895,242 | ₩880,403 | ₩889,534 | +0.96% | 69.7만 |
|---|
| 2026.04.16 | ₩871,942 | ₩877,101 | ₩869,161 | ₩872,530 | +0.07% | 45.5만 |
|---|
| 2026.04.15 | ₩872,637 | ₩874,989 | ₩868,118 | ₩870,779 | -0.21% | 52.7만 |
|---|
| 2026.04.14 | ₩871,621 | ₩875,497 | ₩867,343 | ₩873,439 | +0.21% | 45만 |
|---|
| 2026.04.13 | ₩856,328 | ₩869,656 | ₩855,619 | ₩869,027 | +1.48% | 81.3만 |
|---|
| 2026.04.10 | ₩864,308 | ₩864,736 | ₩858,467 | ₩859,683 | -0.54% | 80.4만 |
|---|
| 2026.04.09 | ₩856,929 | ₩865,926 | ₩855,873 | ₩862,437 | +0.64% | 83.2만 |
|---|
| 2026.04.08 | ₩859,710 | ₩865,979 | ₩856,234 | ₩860,459 | +0.09% | 117만 |
|---|
| 2026.04.07 | ₩832,988 | ₩840,835 | ₩831,090 | ₩836,677 | +0.44% | 102.1만 |
|---|
| 2026.04.06 | ₩830,541 | ₩836,102 | ₩826,277 | ₩835,755 | +0.63% | 52.7만 |
|---|
| 2026.04.02 | ₩818,363 | ₩839,685 | ₩816,545 | ₩832,012 | +1.67% | 56.2만 |
|---|
| 2026.04.01 | ₩828,643 | ₩837,011 | ₩828,643 | ₩831,196 | +0.31% | 112만 |
|---|
| 2026.03.31 | ₩810,864 | ₩829,499 | ₩808,217 | ₩824,472 | +1.68% | 147.7만 |
|---|
| 2026.03.30 | ₩816,011 | ₩816,011 | ₩798,098 | ₩800,771 | -1.87% | 131만 |
|---|
| 2026.03.27 | ₩815,837 | ₩818,150 | ₩805,410 | ₩807,148 | -1.07% | 101.8만 |
|---|
| 2026.03.26 | ₩823,964 | ₩833,469 | ₩819,927 | ₩820,475 | -0.42% | 101.2만 |
|---|
| 2026.03.25 | ₩833,750 | ₩837,306 | ₩823,162 | ₩832,814 | -0.11% | 125.8만 |
|---|
| 2026.03.24 | ₩812,334 | ₩829,953 | ₩811,693 | ₩825,849 | +1.66% | 130만 |
|---|
| 2026.03.23 | ₩820,756 | ₩832,279 | ₩816,225 | ₩819,005 | -0.21% | 251.7만 |
|---|
| 2026.03.20 | ₩819,419 | ₩821,612 | ₩798,258 | ₩804,033 | -1.88% | 227.2만 |
|---|
| 2026.03.19 | ₩812,856 | ₩829,098 | ₩812,134 | ₩824,472 | +1.43% | 146.4만 |
|---|
| 2026.03.18 | ₩826,571 | ₩833,014 | ₩822,160 | ₩822,427 | -0.50% | 117.7만 |
|---|
| 2026.03.17 | ₩827,333 | ₩834,645 | ₩826,678 | ₩830,140 | +0.34% | 79.3만 |
|---|
| 2026.03.16 | ₩825,929 | ₩832,480 | ₩822,160 | ₩822,654 | -0.40% | 221.2만 |
|---|
| 2026.03.13 | ₩822,521 | ₩827,748 | ₩814,393 | ₩816,786 | -0.70% | 557.9만 |
|---|
| 2026.03.12 | ₩826,130 | ₩829,312 | ₩817,294 | ₩817,802 | -1.01% | 159.7만 |
|---|
| 2026.03.11 | ₩833,242 | ₩839,498 | ₩829,218 | ₩834,859 | +0.19% | 109.6만 |
|---|
| 2026.03.10 | ₩839,885 | ₩850,967 | ₩836,330 | ₩837,412 | -0.29% | 136.4만 |
|---|
| 2026.03.09 | ₩825,916 | ₩843,080 | ₩813,992 | ₩841,155 | +1.85% | 210.1만 |
|---|
| 2026.03.06 | ₩838,816 | ₩838,816 | ₩828,924 | ₩832,921 | -0.70% | 142.7만 |
|---|
| 2026.03.05 | ₩857,558 | ₩864,910 | ₩846,610 | ₩852,839 | -0.55% | 206.1만 |
|---|
| 2026.03.04 | ₩868,680 | ₩871,313 | ₩858,373 | ₩864,816 | -0.44% | 95.7만 |
|---|
| 2026.03.03 | ₩859,469 | ₩868,653 | ₩845,166 | ₩864,910 | +0.63% | 279.6만 |
|---|
| 2026.03.02 | ₩865,538 | ₩881,900 | ₩865,004 | ₩880,082 | +1.68% | 167.1만 |
|---|
| 2026.02.27 | ₩870,003 | ₩872,770 | ₩864,509 | ₩872,677 | +0.31% | 102.9만 |
|---|
| 2026.02.26 | ₩878,732 | ₩882,382 | ₩869,990 | ₩879,788 | +0.12% | 91.7만 |
|---|
| 2026.02.25 | ₩879,494 | ₩879,494 | ₩869,923 | ₩876,446 | -0.35% | 72.9만 |
|---|
| 2026.02.24 | ₩865,030 | ₩874,481 | ₩864,014 | ₩873,211 | +0.95% | 68.8만 |
|---|
| 2026.02.23 | ₩876,313 | ₩877,970 | ₩860,031 | ₩865,057 | -1.28% | 103.2만 |
|---|
| 2026.02.20 | ₩871,741 | ₩885,817 | ₩871,741 | ₩880,417 | +1.00% | 97.5만 |
|---|
| 2026.02.19 | ₩870,939 | ₩875,337 | ₩868,827 | ₩874,923 | +0.46% | 61.4만 |
|---|
| 2026.02.18 | ₩871,447 | ₩881,219 | ₩868,907 | ₩875,096 | +0.42% | 128.9만 |
|---|
| 2026.02.17 | ₩868,880 | ₩873,773 | ₩860,392 | ₩871,260 | +0.27% | 105.5만 |
|---|
| 2026.02.13 | ₩861,515 | ₩874,374 | ₩856,141 | ₩869,789 | +0.96% | 92.1만 |
|---|
| 2026.02.12 | ₩879,655 | ₩885,750 | ₩857,023 | ₩861,555 | -2.06% | 118.7만 |
|---|
| 2026.02.11 | ₩880,711 | ₩883,852 | ₩868,854 | ₩873,866 | -0.78% | 81.9만 |
|---|
| 2026.02.10 | ₩876,847 | ₩880,056 | ₩874,227 | ₩876,072 | -0.09% | 66.6만 |
|---|
| 2026.02.09 | ₩874,147 | ₩878,839 | ₩871,019 | ₩876,487 | +0.27% | 77.2만 |
|---|
| 2026.02.06 | ₩859,536 | ₩876,968 | ₩858,213 | ₩876,019 | +1.92% | 218.5만 |
|---|
| 2026.02.05 | ₩846,743 | ₩856,167 | ₩845,487 | ₩848,775 | +0.24% | 96만 |
|---|
| 2026.02.04 | ₩851,930 | ₩858,213 | ₩843,161 | ₩853,293 | +0.16% | 119.3만 |
|---|
| 2026.02.03 | ₩848,454 | ₩854,243 | ₩837,787 | ₩847,358 | -0.13% | 120.9만 |
|---|
| 2026.02.02 | ₩835,969 | ₩848,695 | ₩835,127 | ₩845,767 | +1.17% | 74.1만 |
|---|
| 2026.01.30 | ₩841,476 | ₩847,973 | ₩833,255 | ₩838,923 | -0.30% | 137.4만 |
|---|
| 2026.01.29 | ₩851,422 | ₩852,692 | ₩836,316 | ₩846,382 | -0.59% | 98.7만 |
|---|
| 2026.01.28 | ₩852,050 | ₩853,427 | ₩846,008 | ₩847,946 | -0.48% | 100.5만 |
|---|
| 2026.01.27 | ₩850,406 | ₩851,155 | ₩846,690 | ₩849,885 | -0.06% | 58.4만 |
|---|
| 2026.01.26 | ₩852,104 | ₩855,619 | ₩847,732 | ₩849,965 | -0.25% | 93.5만 |
|---|
| 2026.01.23 | ₩857,317 | ₩858,560 | ₩847,438 | ₩850,393 | -0.81% | 71만 |
|---|
| 2026.01.22 | ₩864,857 | ₩867,289 | ₩857,277 | ₩859,028 | -0.67% | 105.7만 |
|---|
| 2026.01.21 | ₩849,818 | ₩863,199 | ₩849,002 | ₩858,814 | +1.06% | 135.7만 |
|---|
| 2026.01.20 | ₩843,655 | ₩852,358 | ₩841,369 | ₩843,735 | +0.01% | 127.6만 |
|---|
| 2026.01.16 | ₩857,264 | ₩858,761 | ₩853,026 | ₩855,339 | -0.22% | 78.9만 |
|---|
| 2026.01.15 | ₩852,438 | ₩861,140 | ₩852,438 | ₩857,919 | +0.64% | 97.9만 |
|---|
| 2026.01.14 | ₩845,767 | ₩850,072 | ₩843,468 | ₩847,933 | +0.26% | 123.1만 |
|---|
| 2026.01.13 | ₩847,398 | ₩850,379 | ₩843,602 | ₩847,091 | -0.04% | 51.3만 |
|---|
| 2026.01.12 | ₩839,538 | ₩846,008 | ₩837,653 | ₩845,273 | +0.68% | 81.9만 |
|---|
| 2026.01.09 | ₩840,166 | ₩845,126 | ₩836,971 | ₩844,016 | +0.46% | 85.1만 |
|---|
| 2026.01.08 | ₩831,344 | ₩838,629 | ₩830,368 | ₩836,878 | +0.67% | 66.8만 |
|---|
| 2026.01.07 | ₩840,233 | ₩841,463 | ₩831,598 | ₩833,790 | -0.77% | 85.8만 |
|---|
| 2026.01.06 | ₩826,224 | ₩840,527 | ₩824,553 | ₩839,859 | +1.65% | 137.1만 |
|---|
| 2026.01.05 | ₩819,620 | ₩830,729 | ₩818,577 | ₩827,948 | +1.02% | 146.7만 |
|---|
| 2026.01.02 | ₩809,928 | ₩818,617 | ₩806,573 | ₩817,187 | +0.90% | 96.9만 |
|---|
| 2025.12.31 | ₩814,286 | ₩814,888 | ₩806,092 | ₩806,453 | -0.96% | 73.1만 |
|---|
| 2025.12.30 | ₩817,682 | ₩818,350 | ₩814,393 | ₩814,701 | -0.36% | 66.5만 |
|---|
| 2025.12.29 | ₩820,328 | ₩823,229 | ₩815,850 | ₩817,508 | -0.34% | 55.9만 |
|---|
| 2025.12.26 | ₩821,866 | ₩822,895 | ₩819,446 | ₩822,561 | +0.08% | 42만 |
|---|
| 2025.12.24 | ₩822,106 | ₩824,205 | ₩819,714 | ₩822,374 | +0.03% | 55.9만 |
|---|
| 2025.12.23 | ₩821,612 | ₩824,098 | ₩818,898 | ₩821,171 | -0.05% | 66.4만 |
|---|
| 2025.12.22 | ₩819,927 | ₩826,224 | ₩819,927 | ₩823,577 | +0.45% | 110.1만 |
|---|
| 2025.12.19 | ₩810,770 | ₩817,842 | ₩810,450 | ₩817,535 | +0.83% | 114.3만 |
|---|
| 2025.12.18 | ₩816,305 | ₩820,783 | ₩810,971 | ₩812,856 | -0.42% | 65.3만 |
|---|
| 2025.12.17 | ₩814,380 | ₩820,877 | ₩808,284 | ₩809,287 | -0.63% | 61.3만 |
|---|
| 2025.12.16 | ₩817,093 | ₩819,660 | ₩808,591 | ₩812,963 | -0.51% | 94만 |
|---|
| 2025.12.15 | ₩823,363 | ₩824,593 | ₩815,382 | ₩818,029 | -0.65% | 86.9만 |
|---|
| 2025.12.12 | ₩831,437 | ₩832,533 | ₩817,200 | ₩819,593 | -1.42% | 117.6만 |
|---|
| 2025.12.11 | ₩821,705 | ₩831,517 | ₩821,705 | ₩830,461 | +1.07% | 145.2만 |
|---|
| 2025.12.10 | ₩808,685 | ₩825,007 | ₩807,749 | ₩822,614 | +1.72% | 138.7만 |
|---|
| 2025.12.09 | ₩805,610 | ₩813,845 | ₩805,276 | ₩807,281 | +0.21% | 86.8만 |
|---|
| 2025.12.08 | ₩812,869 | ₩813,324 | ₩806,399 | ₩807,870 | -0.62% | 86.8만 |
|---|
| 2025.12.05 | ₩811,893 | ₩816,211 | ₩810,102 | ₩811,933 | +0.00% | 113.6만 |
|---|
| 2025.12.04 | ₩806,947 | ₩814,046 | ₩806,466 | ₩811,626 | +0.58% | 79.1만 |
|---|
| 2025.12.03 | ₩801,413 | ₩808,618 | ₩800,731 | ₩807,669 | +0.78% | 78.5만 |
|---|
| 2025.12.02 | ₩807,910 | ₩808,765 | ₩801,640 | ₩802,095 | -0.72% | 74.7만 |
|---|
| 2025.12.01 | ₩801,373 | ₩810,757 | ₩801,319 | ₩805,009 | +0.45% | 99.5만 |
|---|
| 2025.11.28 | ₩806,800 | ₩810,530 | ₩805,276 | ₩809,394 | +0.32% | 80.5만 |
|---|
| 2025.11.26 | ₩800,196 | ₩810,837 | ₩799,461 | ₩805,410 | +0.65% | 102.2만 |
|---|
| 2025.11.25 | ₩786,628 | ₩801,493 | ₩786,080 | ₩800,571 | +1.77% | 100.2만 |
|---|
| 2025.11.24 | ₩779,356 | ₩788,246 | ₩777,618 | ₩785,773 | +0.82% | 117.3만 |
|---|
| 2025.11.21 | ₩762,646 | ₩782,805 | ₩762,165 | ₩778,434 | +2.07% | 166.3만 |
|---|
| 2025.11.20 | ₩782,056 | ₩785,679 | ₩759,572 | ₩760,133 | -2.80% | 163.4만 |
|---|
| 2025.11.19 | ₩772,071 | ₩777,364 | ₩768,461 | ₩772,512 | +0.06% | 101.4만 |
|---|
| 2025.11.18 | ₩764,999 | ₩775,533 | ₩763,890 | ₩771,576 | +0.86% | 112.4만 |
|---|
| 2025.11.17 | ₩781,188 | ₩783,955 | ₩766,577 | ₩769,050 | -1.55% | 180만 |
|---|
| 2025.11.14 | ₩775,399 | ₩788,125 | ₩775,399 | ₩783,567 | +1.05% | 93.2만 |
|---|
| 2025.11.13 | ₩796,186 | ₩800,437 | ₩782,752 | ₩785,198 | -1.38% | 127.8만 |
|---|
| 2025.11.12 | ₩799,033 | ₩804,862 | ₩798,940 | ₩800,237 | +0.15% | 69.2만 |
|---|
| 2025.11.11 | ₩795,999 | ₩800,143 | ₩794,061 | ₩797,443 | +0.18% | 68.2만 |
|---|
| 2025.11.10 | ₩798,539 | ₩800,598 | ₩790,679 | ₩797,469 | -0.13% | 86.5만 |
|---|
| 2025.11.07 | ₩778,006 | ₩792,497 | ₩777,485 | ₩792,416 | +1.85% | 93.4만 |
|---|
| 2025.11.06 | ₩791,521 | ₩794,462 | ₩780,532 | ₩783,366 | -1.03% | 155.2만 |
|---|
| 2025.11.05 | ₩785,479 | ₩795,785 | ₩784,596 | ₩790,612 | +0.65% | 109.6만 |
|---|
| 2025.11.04 | ₩782,511 | ₩788,700 | ₩781,348 | ₩785,479 | +0.38% | 63.6만 |
|---|
| 2025.11.03 | ₩791,187 | ₩792,310 | ₩782,498 | ₩792,310 | +0.14% | 87.3만 |
|---|
| 2025.10.31 | ₩789,609 | ₩794,488 | ₩785,933 | ₩792,684 | +0.39% | 73.8만 |
|---|
| 2025.10.30 | ₩790,197 | ₩798,459 | ₩787,724 | ₩787,885 | -0.29% | 81.2만 |
|---|
| 2025.10.29 | ₩798,646 | ₩805,477 | ₩792,336 | ₩796,266 | -0.30% | 115.2만 |
|---|
| 2025.10.28 | ₩808,017 | ₩808,017 | ₩800,664 | ₩801,359 | -0.82% | 70.7만 |
|---|
| 2025.10.27 | ₩810,904 | ₩812,441 | ₩806,239 | ₩808,458 | -0.30% | 98.6만 |
|---|
| 2025.10.24 | ₩809,835 | ₩810,249 | ₩805,276 | ₩805,370 | -0.55% | 57.7만 |
|---|
| 2025.10.23 | ₩792,523 | ₩802,375 | ₩791,815 | ₩801,119 | +1.08% | 69.2만 |
|---|
| 2025.10.22 | ₩798,512 | ₩801,226 | ₩786,909 | ₩790,385 | -1.02% | 75만 |
|---|
| 2025.10.21 | ₩796,012 | ₩802,055 | ₩793,366 | ₩799,461 | +0.43% | 55.7만 |
|---|
| 2025.10.20 | ₩793,566 | ₩797,616 | ₩792,203 | ₩796,654 | +0.39% | 65.4만 |
|---|
| 2025.10.17 | ₩783,500 | ₩788,767 | ₩781,575 | ₩787,176 | +0.47% | 58.8만 |
|---|
| 2025.10.16 | ₩796,467 | ₩797,175 | ₩781,709 | ₩785,505 | -1.38% | 167.8만 |
|---|
| 2025.10.15 | ₩799,996 | ₩803,325 | ₩788,700 | ₩795,277 | -0.59% | 58.2만 |
|---|
| 2025.10.14 | ₩778,942 | ₩798,632 | ₩778,942 | ₩794,555 | +2.00% | 103.8만 |
|---|
| 2025.10.13 | ₩781,843 | ₩790,010 | ₩780,840 | ₩787,256 | +0.69% | 95.3만 |
|---|
| 2025.10.10 | ₩795,718 | ₩797,603 | ₩771,523 | ₩772,351 | -2.94% | 110.1만 |
|---|