시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 400 Mid Cap Growth ETF 과거 주가
State Street SPDR S&P 400 Mid Cap Growth ETF · MDYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 400 Mid Cap Growth ETF · MDYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,999 | ₩143,000 | ₩141,505 | ₩142,707 | +0.50% | 4.9만 |
| 2026.10.08 | ₩140,664 | ₩141,639 | ₩140,397 | ₩141,278 | +0.44% | 10.5만 |
| 2026.10.07 | ₩142,386 | ₩142,386 | ₩140,864 | ₩141,438 | -0.67% | 17.4만 |
| 2026.10.06 | ₩143,801 | ₩144,643 | ₩143,761 | ₩144,202 | +0.28% | 7.6만 |
| 2026.10.05 | ₩142,400 | ₩143,842 | ₩141,652 | ₩143,054 | +0.46% | 13.5만 |
| 2026.10.02 | ₩142,707 | ₩143,294 | ₩142,239 | ₩142,346 | -0.25% | 16만 |
| 2026.10.01 | ₩139,850 | ₩141,572 | ₩139,476 | ₩141,198 | +0.96% | 9.9만 |
| 2026.09.30 | ₩140,490 | ₩140,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,556 |
| -0.67% |
| 8.4만 |
| 2026.09.29 | ₩139,970 | ₩140,490 | ₩139,089 | ₩139,983 | +0.01% | 10.4만 |
|---|
| 2026.09.28 | ₩139,569 | ₩140,250 | ₩139,009 | ₩139,716 | +0.11% | 27만 |
|---|
| 2026.09.25 | ₩141,091 | ₩141,318 | ₩140,077 | ₩140,891 | -0.14% | 7.4만 |
|---|
| 2026.09.24 | ₩140,037 | ₩141,065 | ₩139,770 | ₩140,771 | +0.52% | 5.6만 |
|---|
| 2026.09.23 | ₩141,438 | ₩141,986 | ₩140,811 | ₩140,958 | -0.34% | 10만 |
|---|
| 2026.09.22 | ₩141,732 | ₩142,199 | ₩140,918 | ₩141,826 | +0.07% | 9.2만 |
|---|
| 2026.09.21 | ₩140,984 | ₩141,265 | ₩140,250 | ₩140,918 | -0.05% | 7.7만 |
|---|
| 2026.09.18 | ₩140,651 | ₩140,651 | ₩139,503 | ₩140,103 | -0.39% | 8.9만 |
|---|
| 2026.09.17 | ₩141,158 | ₩141,158 | ₩140,197 | ₩140,197 | -0.68% | 5.2만 |
|---|
| 2026.09.16 | ₩140,143 | ₩140,864 | ₩138,181 | ₩139,195 | -0.68% | 10.9만 |
|---|
| 2026.09.15 | ₩140,330 | ₩140,330 | ₩139,182 | ₩139,449 | -0.63% | 13.3만 |
|---|
| 2026.09.14 | ₩140,437 | ₩140,998 | ₩140,010 | ₩140,264 | -0.12% | 9.9만 |
|---|
| 2026.09.11 | ₩142,320 | ₩142,360 | ₩141,692 | ₩142,079 | -0.17% | 5.1만 |
|---|
| 2026.09.10 | ₩141,425 | ₩142,186 | ₩140,717 | ₩140,851 | -0.41% | 5.3만 |
|---|
| 2026.09.09 | ₩143,588 | ₩143,975 | ₩142,346 | ₩142,493 | -0.76% | 8.3만 |
|---|
| 2026.09.08 | ₩144,616 | ₩144,723 | ₩143,761 | ₩143,975 | -0.44% | 7.5만 |
|---|
| 2026.09.04 | ₩143,895 | ₩144,803 | ₩143,695 | ₩144,616 | +0.50% | 12.1만 |
|---|
| 2026.09.03 | ₩143,908 | ₩144,416 | ₩142,787 | ₩144,416 | +0.35% | 9.1만 |
|---|
| 2026.09.02 | ₩142,587 | ₩143,094 | ₩142,226 | ₩142,974 | +0.27% | 7.5만 |
|---|
| 2026.09.01 | ₩143,094 | ₩143,908 | ₩142,093 | ₩142,360 | -0.51% | 9만 |
|---|
| 2026.08.31 | ₩144,416 | ₩144,416 | ₩143,534 | ₩144,122 | -0.20% | 5.1만 |
|---|
| 2026.08.28 | ₩147,299 | ₩147,313 | ₩144,803 | ₩144,803 | -1.69% | 5.9만 |
|---|
| 2026.08.27 | ₩147,833 | ₩147,833 | ₩146,805 | ₩147,339 | -0.33% | 7.4만 |
|---|
| 2026.08.26 | ₩145,524 | ₩147,286 | ₩145,524 | ₩146,966 | +0.99% | 5.4만 |
|---|
| 2026.08.25 | ₩146,739 | ₩146,739 | ₩145,444 | ₩145,844 | -0.61% | 13.6만 |
|---|
| 2026.08.24 | ₩146,592 | ₩146,592 | ₩145,203 | ₩145,697 | -0.61% | 7.3만 |
|---|
| 2026.08.21 | ₩147,513 | ₩147,513 | ₩146,418 | ₩147,126 | -0.26% | 4.5만 |
|---|
| 2026.08.20 | ₩147,046 | ₩147,967 | ₩146,472 | ₩146,498 | -0.37% | 6.4만 |
|---|
| 2026.08.19 | ₩150,050 | ₩150,050 | ₩147,646 | ₩148,060 | -1.33% | 6.1만 |
|---|
| 2026.08.18 | ₩150,250 | ₩150,677 | ₩148,661 | ₩148,715 | -1.02% | 5.5만 |
|---|
| 2026.08.17 | ₩151,545 | ₩152,106 | ₩151,251 | ₩151,785 | +0.16% | 6만 |
|---|
| 2026.08.14 | ₩151,265 | ₩151,759 | ₩150,957 | ₩151,638 | +0.25% | 12.3만 |
|---|
| 2026.08.13 | ₩151,038 | ₩151,411 | ₩150,437 | ₩151,078 | +0.03% | 7.3만 |
|---|
| 2026.08.12 | ₩150,944 | ₩151,024 | ₩150,116 | ₩150,570 | -0.25% | 10만 |
|---|
| 2026.08.11 | ₩149,422 | ₩150,557 | ₩149,369 | ₩149,516 | +0.06% | 7.5만 |
|---|
| 2026.08.10 | ₩149,703 | ₩149,996 | ₩149,088 | ₩149,128 | -0.38% | 6.8만 |
|---|
| 2026.08.07 | ₩148,982 | ₩149,716 | ₩148,728 | ₩149,609 | +0.42% | 5.9만 |
|---|
| 2026.08.06 | ₩147,006 | ₩148,528 | ₩146,245 | ₩146,712 | -0.20% | 9.2만 |
|---|
| 2026.08.05 | ₩147,967 | ₩148,514 | ₩146,712 | ₩146,712 | -0.85% | 6.9만 |
|---|
| 2026.08.04 | ₩145,657 | ₩147,967 | ₩145,243 | ₩147,727 | +1.42% | 13.5만 |
|---|
| 2026.08.03 | ₩142,493 | ₩144,549 | ₩142,493 | ₩144,456 | +1.38% | 15.2만 |
|---|
| 2026.07.31 | ₩143,681 | ₩143,681 | ₩141,465 | ₩142,587 | -0.76% | 5만 |
|---|
| 2026.07.30 | ₩142,026 | ₩142,733 | ₩140,744 | ₩142,707 | +0.48% | 9.3만 |
|---|
| 2026.07.29 | ₩142,987 | ₩143,348 | ₩140,277 | ₩140,611 | -1.66% | 15.5만 |
|---|
| 2026.07.28 | ₩143,962 | ₩144,042 | ₩142,533 | ₩143,735 | -0.16% | 6.7만 |
|---|
| 2026.07.27 | ₩145,364 | ₩145,911 | ₩143,388 | ₩144,736 | -0.43% | 10.7만 |
|---|
| 2026.07.24 | ₩145,337 | ₩145,524 | ₩143,935 | ₩144,149 | -0.82% | 5.8만 |
|---|
| 2026.07.23 | ₩143,187 | ₩144,803 | ₩143,187 | ₩144,189 | +0.70% | 8.2만 |
|---|
| 2026.07.22 | ₩144,215 | ₩145,257 | ₩144,122 | ₩144,149 | -0.05% | 20.9만 |
|---|
| 2026.07.21 | ₩143,454 | ₩144,709 | ₩143,054 | ₩144,629 | +0.82% | 4.1만 |
|---|
| 2026.07.20 | ₩144,082 | ₩144,082 | ₩142,480 | ₩142,480 | -1.11% | 5.2만 |
|---|
| 2026.07.17 | ₩141,932 | ₩144,162 | ₩141,932 | ₩143,307 | +0.97% | 9.1만 |
|---|
| 2026.07.16 | ₩143,508 | ₩145,003 | ₩143,481 | ₩144,082 | +0.40% | 6.8만 |
|---|
| 2026.07.15 | ₩145,377 | ₩145,377 | ₩143,388 | ₩144,656 | -0.50% | 10만 |
|---|
| 2026.07.14 | ₩145,163 | ₩145,590 | ₩144,416 | ₩144,749 | -0.29% | 3.5만 |
|---|
| 2026.07.13 | ₩144,950 | ₩144,963 | ₩143,361 | ₩143,842 | -0.76% | 5.7만 |
|---|
| 2026.07.10 | ₩146,125 | ₩146,245 | ₩144,709 | ₩145,283 | -0.58% | 6.5만 |
|---|
| 2026.07.09 | ₩145,083 | ₩147,059 | ₩145,083 | ₩146,071 | +0.68% | 5.5만 |
|---|
| 2026.07.08 | ₩143,895 | ₩144,362 | ₩142,266 | ₩143,655 | -0.17% | 7.1만 |
|---|
| 2026.07.07 | ₩146,966 | ₩146,966 | ₩144,549 | ₩144,883 | -1.42% | 7.1만 |
|---|
| 2026.07.06 | ₩147,032 | ₩148,181 | ₩147,032 | ₩147,513 | +0.33% | 5.2만 |
|---|
| 2026.07.02 | ₩148,648 | ₩149,115 | ₩145,056 | ₩146,685 | -1.32% | 11.4만 |
|---|
| 2026.07.01 | ₩148,581 | ₩149,449 | ₩147,606 | ₩147,873 | -0.48% | 9만 |
|---|
| 2026.06.30 | ₩147,914 | ₩149,756 | ₩147,860 | ₩149,649 | +1.17% | 13.1만 |
|---|
| 2026.06.29 | ₩146,926 | ₩147,740 | ₩145,671 | ₩147,740 | +0.55% | 6.7만 |
|---|
| 2026.06.26 | ₩146,565 | ₩147,540 | ₩145,978 | ₩146,872 | +0.21% | 16.3만 |
|---|
| 2026.06.25 | ₩148,020 | ₩149,182 | ₩146,939 | ₩147,780 | -0.16% | 16.9만 |
|---|
| 2026.06.24 | ₩146,071 | ₩147,820 | ₩145,697 | ₩146,392 | +0.22% | 5.8만 |
|---|
| 2026.06.23 | ₩145,457 | ₩147,286 | ₩144,990 | ₩145,898 | +0.30% | 6.6만 |
|---|
| 2026.06.22 | ₩147,753 | ₩148,327 | ₩147,166 | ₩148,221 | +0.32% | 7.2만 |
|---|
| 2026.06.18 | ₩147,072 | ₩147,593 | ₩146,058 | ₩147,566 | +0.34% | 4.4만 |
|---|
| 2026.06.17 | ₩146,966 | ₩148,488 | ₩145,430 | ₩145,671 | -0.88% | 10.5만 |
|---|
| 2026.06.16 | ₩148,234 | ₩148,407 | ₩146,739 | ₩147,112 | -0.76% | 5.9만 |
|---|
| 2026.06.15 | ₩149,048 | ₩149,048 | ₩147,526 | ₩147,753 | -0.87% | 9.2만 |
|---|
| 2026.06.12 | ₩146,498 | ₩147,299 | ₩145,791 | ₩146,485 | -0.01% | 5.5만 |
|---|
| 2026.06.11 | ₩142,533 | ₩145,697 | ₩142,186 | ₩145,644 | +2.18% | 6.6만 |
|---|
| 2026.06.10 | ₩143,174 | ₩145,016 | ₩141,091 | ₩141,332 | -1.29% | 8.1만 |
|---|
| 2026.06.09 | ₩144,522 | ₩146,084 | ₩140,010 | ₩143,988 | -0.37% | 9.4만 |
|---|
| 2026.06.08 | ₩144,482 | ₩144,482 | ₩143,067 | ₩143,201 | -0.89% | 5.6만 |
|---|
| 2026.06.05 | ₩145,817 | ₩145,817 | ₩142,520 | ₩143,094 | -1.87% | 4.9만 |
|---|
| 2026.06.04 | ₩146,191 | ₩147,513 | ₩146,058 | ₩147,193 | +0.68% | 4.7만 |
|---|
| 2026.06.03 | ₩146,084 | ₩147,046 | ₩145,617 | ₩146,792 | +0.48% | 9만 |
|---|
| 2026.06.02 | ₩145,003 | ₩146,512 | ₩145,003 | ₩146,512 | +1.04% | 10만 |
|---|
| 2026.06.01 | ₩144,242 | ₩145,884 | ₩143,948 | ₩145,484 | +0.86% | 11만 |
|---|
| 2026.05.29 | ₩145,137 | ₩145,590 | ₩144,549 | ₩145,457 | +0.22% | 6만 |
|---|
| 2026.05.28 | ₩144,028 | ₩145,297 | ₩143,054 | ₩144,669 | +0.44% | 31.9만 |
|---|
| 2026.05.27 | ₩145,831 | ₩145,831 | ₩144,215 | ₩144,335 | -1.03% | 6.6만 |
|---|
| 2026.05.26 | ₩144,082 | ₩145,337 | ₩143,481 | ₩145,337 | +0.87% | 18.2만 |
|---|
| 2026.05.22 | ₩142,012 | ₩142,747 | ₩141,452 | ₩142,506 | +0.35% | 6.9만 |
|---|
| 2026.05.21 | ₩140,317 | ₩141,772 | ₩139,516 | ₩141,171 | +0.61% | 6.6만 |
|---|
| 2026.05.20 | ₩139,276 | ₩141,038 | ₩137,927 | ₩140,944 | +1.20% | 5.7만 |
|---|
| 2026.05.19 | ₩138,768 | ₩139,062 | ₩137,153 | ₩138,207 | -0.40% | 6.6만 |
|---|
| 2026.05.18 | ₩140,904 | ₩140,904 | ₩138,942 | ₩139,569 | -0.95% | 6.8만 |
|---|
| 2026.05.15 | ₩141,759 | ₩141,759 | ₩140,330 | ₩140,464 | -0.91% | 8.4만 |
|---|
| 2026.05.14 | ₩143,374 | ₩143,641 | ₩142,627 | ₩143,254 | -0.08% | 4.8만 |
|---|
| 2026.05.13 | ₩143,281 | ₩143,281 | ₩141,518 | ₩142,600 | -0.48% | 5.5만 |
|---|
| 2026.05.12 | ₩143,388 | ₩143,388 | ₩140,677 | ₩142,627 | -0.53% | 5.7만 |
|---|
| 2026.05.11 | ₩143,761 | ₩144,055 | ₩143,401 | ₩143,842 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩143,908 | ₩143,908 | ₩142,960 | ₩143,534 | -0.26% | 6.5만 |
|---|
| 2026.05.07 | ₩145,938 | ₩145,938 | ₩142,293 | ₩142,640 | -2.26% | 10.3만 |
|---|
| 2026.05.06 | ₩143,121 | ₩144,562 | ₩142,760 | ₩144,549 | +1.00% | 7.9만 |
|---|
| 2026.05.05 | ₩139,863 | ₩140,878 | ₩139,863 | ₩140,757 | +0.64% | 20.8만 |
|---|
| 2026.05.04 | ₩138,675 | ₩139,729 | ₩137,847 | ₩138,701 | +0.02% | 11.4만 |
|---|
| 2026.05.01 | ₩139,556 | ₩139,556 | ₩138,568 | ₩138,928 | -0.45% | 9.9만 |
|---|
| 2026.04.30 | ₩137,019 | ₩138,541 | ₩136,645 | ₩138,421 | +1.02% | 5.7만 |
|---|
| 2026.04.29 | ₩137,166 | ₩137,166 | ₩135,431 | ₩136,085 | -0.79% | 7만 |
|---|
| 2026.04.28 | ₩138,661 | ₩138,661 | ₩136,579 | ₩137,113 | -1.12% | 26.4만 |
|---|
| 2026.04.27 | ₩139,529 | ₩139,569 | ₩138,768 | ₩139,182 | -0.25% | 11.2만 |
|---|
| 2026.04.24 | ₩139,503 | ₩140,157 | ₩138,595 | ₩139,623 | +0.09% | 12.1만 |
|---|
| 2026.04.23 | ₩138,822 | ₩139,583 | ₩137,099 | ₩138,701 | -0.09% | 7.5만 |
|---|
| 2026.04.22 | ₩141,372 | ₩141,372 | ₩138,688 | ₩139,062 | -1.63% | 6.8만 |
|---|
| 2026.04.21 | ₩140,838 | ₩142,026 | ₩139,262 | ₩139,676 | -0.82% | 5.3만 |
|---|
| 2026.04.20 | ₩139,476 | ₩140,637 | ₩139,476 | ₩140,544 | +0.77% | 11.3만 |
|---|
| 2026.04.17 | ₩138,595 | ₩140,704 | ₩138,408 | ₩139,863 | +0.92% | 7.4만 |
|---|
| 2026.04.16 | ₩137,166 | ₩137,780 | ₩136,285 | ₩136,859 | -0.22% | 10.5만 |
|---|
| 2026.04.15 | ₩137,193 | ₩137,446 | ₩136,071 | ₩136,886 | -0.22% | 10.9만 |
|---|
| 2026.04.14 | ₩136,619 | ₩137,420 | ₩136,245 | ₩137,059 | +0.32% | 10.2만 |
|---|
| 2026.04.13 | ₩133,575 | ₩136,098 | ₩133,575 | ₩135,978 | +1.80% | 11만 |
|---|
| 2026.04.10 | ₩134,923 | ₩134,923 | ₩133,828 | ₩134,176 | -0.55% | 5.5만 |
|---|
| 2026.04.09 | ₩133,989 | ₩135,083 | ₩133,642 | ₩134,509 | +0.39% | 6.8만 |
|---|
| 2026.04.08 | ₩134,803 | ₩135,417 | ₩133,962 | ₩134,670 | -0.10% | 7.4만 |
|---|
| 2026.04.07 | ₩129,957 | ₩130,945 | ₩129,196 | ₩130,331 | +0.29% | 6.5만 |
|---|
| 2026.04.06 | ₩129,703 | ₩130,210 | ₩128,875 | ₩130,063 | +0.28% | 18.6만 |
|---|
| 2026.04.02 | ₩126,979 | ₩130,838 | ₩126,979 | ₩129,690 | +2.13% | 10.3만 |
|---|
| 2026.04.01 | ₩129,329 | ₩130,758 | ₩129,329 | ₩129,543 | +0.17% | 19.3만 |
|---|
| 2026.03.31 | ₩125,190 | ₩128,662 | ₩125,057 | ₩128,114 | +2.34% | 5.9만 |
|---|
| 2026.03.30 | ₩126,939 | ₩126,939 | ₩123,388 | ₩123,735 | -2.52% | 9.5만 |
|---|
| 2026.03.27 | ₩127,060 | ₩127,166 | ₩125,217 | ₩125,498 | -1.23% | 7.4만 |
|---|
| 2026.03.26 | ₩128,915 | ₩130,117 | ₩127,620 | ₩127,714 | -0.93% | 5.1만 |
|---|
| 2026.03.25 | ₩130,798 | ₩131,051 | ₩129,182 | ₩130,638 | -0.12% | 21.8만 |
|---|
| 2026.03.24 | ₩127,327 | ₩129,890 | ₩127,327 | ₩129,302 | +1.55% | 6만 |
|---|
| 2026.03.23 | ₩128,475 | ₩130,491 | ₩128,141 | ₩128,355 | -0.09% | 5.8만 |
|---|
| 2026.03.20 | ₩129,009 | ₩129,009 | ₩125,097 | ₩125,938 | -2.38% | 5.3만 |
|---|
| 2026.03.19 | ₩127,033 | ₩130,331 | ₩126,833 | ₩129,583 | +2.01% | 7.4만 |
|---|
| 2026.03.18 | ₩129,650 | ₩130,397 | ₩128,875 | ₩128,902 | -0.58% | 5.7만 |
|---|
| 2026.03.17 | ₩128,982 | ₩130,144 | ₩128,982 | ₩129,783 | +0.62% | 5.2만 |
|---|
| 2026.03.16 | ₩128,915 | ₩130,077 | ₩128,381 | ₩128,568 | -0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩128,728 | ₩129,276 | ₩126,752 | ₩127,246 | -1.15% | 4.6만 |
|---|
| 2026.03.12 | ₩129,316 | ₩129,877 | ₩127,433 | ₩127,527 | -1.38% | 6.9만 |
|---|
| 2026.03.11 | ₩130,798 | ₩131,465 | ₩130,010 | ₩130,918 | +0.09% | 5.8만 |
|---|
| 2026.03.10 | ₩131,585 | ₩133,388 | ₩131,185 | ₩131,278 | -0.23% | 8.4만 |
|---|
| 2026.03.09 | ₩128,074 | ₩131,666 | ₩126,846 | ₩131,532 | +2.70% | 7.4만 |
|---|
| 2026.03.06 | ₩130,130 | ₩130,571 | ₩128,742 | ₩129,102 | -0.79% | 12만 |
|---|
| 2026.03.05 | ₩133,521 | ₩134,656 | ₩131,185 | ₩132,467 | -0.79% | 6.2만 |
|---|
| 2026.03.04 | ₩135,684 | ₩135,684 | ₩133,668 | ₩134,683 | -0.74% | 5.6만 |
|---|
| 2026.03.03 | ₩134,202 | ₩135,297 | ₩131,559 | ₩134,603 | +0.30% | 9.8만 |
|---|
| 2026.03.02 | ₩135,003 | ₩137,834 | ₩135,003 | ₩137,540 | +1.88% | 6.5만 |
|---|
| 2026.02.27 | ₩134,790 | ₩135,724 | ₩134,456 | ₩135,684 | +0.66% | 12.6만 |
|---|
| 2026.02.26 | ₩137,059 | ₩137,059 | ₩134,696 | ₩136,539 | -0.38% | 5.3만 |
|---|
| 2026.02.25 | ₩136,525 | ₩136,846 | ₩135,537 | ₩136,459 | -0.05% | 10만 |
|---|
| 2026.02.24 | ₩133,989 | ₩135,444 | ₩133,615 | ₩135,364 | +1.03% | 5만 |
|---|
| 2026.02.23 | ₩135,123 | ₩135,123 | ₩132,840 | ₩133,748 | -1.02% | 4.7만 |
|---|
| 2026.02.20 | ₩134,456 | ₩136,659 | ₩134,456 | ₩135,764 | +0.97% | 13.2만 |
|---|
| 2026.02.19 | ₩133,788 | ₩134,710 | ₩133,548 | ₩134,710 | +0.69% | 4.9만 |
|---|
| 2026.02.18 | ₩133,975 | ₩135,431 | ₩133,655 | ₩134,229 | +0.19% | 4.5만 |
|---|
| 2026.02.17 | ₩132,573 | ₩133,909 | ₩131,572 | ₩133,521 | +0.72% | 10만 |
|---|
| 2026.02.13 | ₩131,639 | ₩133,802 | ₩131,505 | ₩132,907 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩134,616 | ₩135,217 | ₩131,238 | ₩131,479 | -2.33% | 6.2만 |
|---|
| 2026.02.11 | ₩134,937 | ₩135,017 | ₩132,440 | ₩133,575 | -1.01% | 10.2만 |
|---|
| 2026.02.10 | ₩134,149 | ₩134,576 | ₩133,762 | ₩133,855 | -0.22% | 5.3만 |
|---|
| 2026.02.09 | ₩133,642 | ₩134,736 | ₩133,548 | ₩134,269 | +0.47% | 11.7만 |
|---|
| 2026.02.06 | ₩130,571 | ₩133,481 | ₩130,571 | ₩133,241 | +2.04% | 7.3만 |
|---|
| 2026.02.05 | ₩127,380 | ₩129,783 | ₩127,380 | ₩128,648 | +1.00% | 8.1만 |
|---|
| 2026.02.04 | ₩130,371 | ₩130,371 | ₩127,100 | ₩128,822 | -1.19% | 6만 |
|---|
| 2026.02.03 | ₩130,344 | ₩130,691 | ₩127,834 | ₩129,596 | -0.57% | 8.5만 |
|---|
| 2026.02.02 | ₩127,754 | ₩130,170 | ₩127,754 | ₩129,650 | +1.48% | 8.9만 |
|---|
| 2026.01.30 | ₩129,169 | ₩130,491 | ₩127,914 | ₩128,288 | -0.68% | 12.6만 |
|---|
| 2026.01.29 | ₩131,559 | ₩131,559 | ₩128,555 | ₩130,050 | -1.15% | 11.4만 |
|---|
| 2026.01.28 | ₩131,572 | ₩131,786 | ₩130,411 | ₩130,958 | -0.47% | 46.7만 |
|---|
| 2026.01.27 | ₩131,065 | ₩131,399 | ₩130,571 | ₩131,118 | +0.04% | 55.8만 |
|---|
| 2026.01.26 | ₩131,065 | ₩131,946 | ₩130,704 | ₩130,798 | -0.20% | 6만 |
|---|
| 2026.01.23 | ₩131,999 | ₩131,999 | ₩130,384 | ₩130,878 | -0.85% | 7만 |
|---|
| 2026.01.22 | ₩133,388 | ₩133,468 | ₩131,893 | ₩132,200 | -0.89% | 9만 |
|---|
| 2026.01.21 | ₩131,572 | ₩132,707 | ₩130,571 | ₩131,999 | +0.32% | 4.7만 |
|---|
| 2026.01.20 | ₩130,090 | ₩131,612 | ₩129,970 | ₩130,210 | +0.09% | 8.4만 |
|---|
| 2026.01.16 | ₩132,293 | ₩132,427 | ₩131,305 | ₩131,759 | -0.40% | 5.9만 |
|---|
| 2026.01.15 | ₩131,492 | ₩132,707 | ₩131,452 | ₩132,066 | +0.44% | 5.4만 |
|---|
| 2026.01.14 | ₩130,491 | ₩130,598 | ₩129,409 | ₩130,144 | -0.27% | 11.5만 |
|---|
| 2026.01.13 | ₩130,371 | ₩130,557 | ₩129,930 | ₩130,397 | +0.02% | 4.2만 |
|---|
| 2026.01.12 | ₩128,568 | ₩129,810 | ₩128,568 | ₩129,756 | +0.92% | 5.1만 |
|---|
| 2026.01.09 | ₩128,234 | ₩129,222 | ₩128,234 | ₩129,049 | +0.64% | 3.5만 |
|---|
| 2026.01.08 | ₩128,408 | ₩128,662 | ₩127,246 | ₩127,754 | -0.51% | 8.6만 |
|---|
| 2026.01.07 | ₩129,156 | ₩129,156 | ₩128,088 | ₩128,555 | -0.47% | 6.2만 |
|---|
| 2026.01.06 | ₩126,819 | ₩129,209 | ₩126,312 | ₩129,102 | +1.80% | 8.1만 |
|---|
| 2026.01.05 | ₩125,925 | ₩127,140 | ₩125,925 | ₩126,833 | +0.72% | 5만 |
|---|
| 2026.01.02 | ₩124,323 | ₩125,431 | ₩123,815 | ₩125,337 | +0.82% | 11.9만 |
|---|
| 2025.12.31 | ₩124,817 | ₩124,817 | ₩123,401 | ₩123,401 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩125,457 | ₩125,498 | ₩124,750 | ₩124,750 | -0.56% | 7.1만 |
|---|
| 2025.12.29 | ₩125,644 | ₩126,205 | ₩125,110 | ₩125,351 | -0.23% | 4.9만 |
|---|
| 2025.12.26 | ₩126,352 | ₩126,352 | ₩125,831 | ₩126,339 | -0.01% | 4.4만 |
|---|
| 2025.12.24 | ₩126,352 | ₩126,512 | ₩125,938 | ₩126,339 | -0.01% | 3.6만 |
|---|
| 2025.12.23 | ₩126,072 | ₩126,432 | ₩125,698 | ₩126,125 | +0.04% | 7만 |
|---|
| 2025.12.22 | ₩125,791 | ₩126,766 | ₩125,791 | ₩126,459 | +0.53% | 7.5만 |
|---|
| 2025.12.19 | ₩124,149 | ₩125,364 | ₩124,149 | ₩125,137 | +0.80% | 15.8만 |
|---|
| 2025.12.18 | ₩124,296 | ₩124,870 | ₩123,548 | ₩123,882 | -0.33% | 20.3만 |
|---|
| 2025.12.17 | ₩124,309 | ₩125,110 | ₩122,801 | ₩123,001 | -1.05% | 5.9만 |
|---|
| 2025.12.16 | ₩124,389 | ₩124,843 | ₩123,255 | ₩124,029 | -0.29% | 8.8만 |
|---|
| 2025.12.15 | ₩125,604 | ₩125,738 | ₩124,363 | ₩124,643 | -0.77% | 8.6만 |
|---|
| 2025.12.12 | ₩127,300 | ₩127,300 | ₩124,576 | ₩125,004 | -1.80% | 7.3만 |
|---|
| 2025.12.11 | ₩125,858 | ₩127,126 | ₩125,791 | ₩127,046 | +0.94% | 7.9만 |
|---|
| 2025.12.10 | ₩123,842 | ₩126,125 | ₩123,762 | ₩125,684 | +1.49% | 7만 |
|---|
| 2025.12.09 | ₩123,281 | ₩124,590 | ₩123,281 | ₩123,588 | +0.25% | 4.8만 |
|---|
| 2025.12.08 | ₩124,763 | ₩124,763 | ₩123,522 | ₩123,815 | -0.76% | 5만 |
|---|
| 2025.12.05 | ₩124,523 | ₩125,084 | ₩124,189 | ₩124,563 | +0.03% | 5.6만 |
|---|
| 2025.12.04 | ₩123,588 | ₩124,737 | ₩123,441 | ₩124,403 | +0.66% | 8만 |
|---|
| 2025.12.03 | ₩122,640 | ₩123,548 | ₩122,494 | ₩123,415 | +0.63% | 9.1만 |
|---|
| 2025.12.02 | ₩123,762 | ₩123,762 | ₩122,854 | ₩122,854 | -0.73% | 4.5만 |
|---|
| 2025.12.01 | ₩122,681 | ₩124,056 | ₩122,614 | ₩123,028 | +0.28% | 7.4만 |
|---|
| 2025.11.28 | ₩123,709 | ₩124,149 | ₩123,321 | ₩123,829 | +0.10% | 4.5만 |
|---|
| 2025.11.26 | ₩122,454 | ₩124,176 | ₩122,454 | ₩123,188 | +0.60% | 5.8만 |
|---|
| 2025.11.25 | ₩120,251 | ₩122,627 | ₩120,251 | ₩122,480 | +1.85% | 9.6만 |
|---|
| 2025.11.24 | ₩119,276 | ₩120,571 | ₩119,196 | ₩120,237 | +0.81% | 9.5만 |
|---|
| 2025.11.21 | ₩116,926 | ₩119,623 | ₩116,739 | ₩119,036 | +1.80% | 17.3만 |
|---|
| 2025.11.20 | ₩120,171 | ₩120,785 | ₩116,272 | ₩116,472 | -3.08% | 6만 |
|---|
| 2025.11.19 | ₩118,555 | ₩119,343 | ₩117,954 | ₩118,742 | +0.16% | 7.9만 |
|---|
| 2025.11.18 | ₩117,394 | ₩118,916 | ₩117,153 | ₩118,408 | +0.86% | 9.5만 |
|---|
| 2025.11.17 | ₩119,997 | ₩120,251 | ₩117,701 | ₩118,155 | -1.54% | 7.4만 |
|---|
| 2025.11.14 | ₩118,715 | ₩121,078 | ₩118,715 | ₩120,237 | +1.28% | 9.9만 |
|---|
| 2025.11.13 | ₩122,520 | ₩122,814 | ₩120,157 | ₩120,491 | -1.66% | 7.9만 |
|---|
| 2025.11.12 | ₩123,361 | ₩124,029 | ₩123,174 | ₩123,375 | +0.01% | 6만 |
|---|
| 2025.11.11 | ₩122,801 | ₩123,321 | ₩122,360 | ₩122,907 | +0.09% | 9.5만 |
|---|
| 2025.11.10 | ₩123,508 | ₩123,588 | ₩121,986 | ₩123,255 | -0.21% | 4.2만 |
|---|
| 2025.11.07 | ₩119,944 | ₩122,200 | ₩119,810 | ₩122,200 | +1.88% | 6.3만 |
|---|
| 2025.11.06 | ₩122,133 | ₩122,187 | ₩120,264 | ₩120,745 | -1.14% | 8만 |
|---|
| 2025.11.05 | ₩121,239 | ₩122,681 | ₩121,239 | ₩121,906 | +0.55% | 5.8만 |
|---|
| 2025.11.04 | ₩120,624 | ₩121,746 | ₩120,598 | ₩121,212 | +0.49% | 5.5만 |
|---|
| 2025.11.03 | ₩122,627 | ₩122,627 | ₩120,771 | ₩122,253 | -0.30% | 5.9만 |
|---|
| 2025.10.31 | ₩122,267 | ₩122,734 | ₩121,479 | ₩122,560 | +0.24% | 5.4만 |
|---|
| 2025.10.30 | ₩122,240 | ₩123,415 | ₩121,652 | ₩121,826 | -0.34% | 10.8만 |
|---|
| 2025.10.29 | ₩123,375 | ₩124,363 | ₩122,454 | ₩123,068 | -0.25% | 12.5만 |
|---|
| 2025.10.28 | ₩124,429 | ₩124,429 | ₩123,428 | ₩123,428 | -0.80% | 16만 |
|---|
| 2025.10.27 | ₩125,150 | ₩125,150 | ₩124,243 | ₩124,550 | -0.48% | 4.9만 |
|---|
| 2025.10.24 | ₩124,603 | ₩124,630 | ₩123,895 | ₩123,949 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩121,439 | ₩123,174 | ₩121,439 | ₩123,054 | +1.33% | 5.9만 |
|---|
| 2025.10.22 | ₩122,654 | ₩122,747 | ₩120,451 | ₩120,918 | -1.42% | 6.4만 |
|---|
| 2025.10.21 | ₩121,733 | ₩122,907 | ₩121,399 | ₩122,667 | +0.77% | 110.2만 |
|---|
| 2025.10.20 | ₩121,599 | ₩122,066 | ₩121,345 | ₩121,920 | +0.26% | 18.5만 |
|---|
| 2025.10.17 | ₩120,037 | ₩120,958 | ₩119,743 | ₩120,584 | +0.46% | 5.2만 |
|---|
| 2025.10.16 | ₩122,173 | ₩122,280 | ₩120,024 | ₩120,531 | -1.34% | 8.1만 |
|---|
| 2025.10.15 | ₩122,921 | ₩123,188 | ₩121,159 | ₩121,933 | -0.80% | 6만 |
|---|
| 2025.10.14 | ₩119,703 | ₩122,507 | ₩119,623 | ₩121,733 | +1.70% | 6.2만 |
|---|
| 2025.10.13 | ₩120,131 | ₩121,439 | ₩120,131 | ₩121,012 | +0.73% | 6.6만 |
|---|
| 2025.10.10 | ₩122,080 | ₩122,373 | ₩118,635 | ₩118,689 | -2.78% | 6.4만 |
|---|