시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 1500 Momentum Tilt ETF 과거 주가
State Street SPDR S&P 1500 Momentum Tilt ETF · MMTM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 1500 Momentum Tilt ETF · MMTM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩415,083 | ₩415,470 | ₩414,735 | ₩415,363 | +0.07% | 1.2천 |
| 2026.10.08 | ₩415,524 | ₩415,524 | ₩413,705 | ₩413,705 | -0.44% | 400 |
| 2026.10.07 | ₩415,644 | ₩417,436 | ₩415,644 | ₩417,356 | +0.41% | 2.6천 |
| 2026.10.06 | ₩418,921 | ₩419,670 | ₩417,811 | ₩417,811 | -0.26% | 4.3천 |
| 2026.10.05 | ₩415,029 | ₩417,289 | ₩415,029 | ₩416,019 | +0.24% | 7천 |
| 2026.10.02 | ₩414,120 | ₩416,206 | ₩413,919 | ₩414,962 | +0.20% | 9.3천 |
| 2026.10.01 | ₩407,660 | ₩411,191 | ₩407,593 | ₩409,974 | +0.57% | 3.1만 |
| 2026.09.30 | ₩412,515 | ₩413,331 | ₩410,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,001 |
| -0.61% |
| 1.7만 |
| 2026.09.29 | ₩411,472 | ₩411,472 | ₩409,653 | ₩410,469 | -0.24% | 600 |
|---|
| 2026.09.28 | ₩410,108 | ₩412,475 | ₩410,108 | ₩411,338 | +0.30% | 8만 |
|---|
| 2026.09.25 | ₩414,280 | ₩414,307 | ₩413,879 | ₩414,307 | +0.01% | 800 |
|---|
| 2026.09.24 | ₩411,137 | ₩412,381 | ₩410,255 | ₩412,381 | +0.30% | 900 |
|---|
| 2026.09.23 | ₩414,722 | ₩414,722 | ₩411,860 | ₩411,860 | -0.69% | 900 |
|---|
| 2026.09.22 | ₩416,206 | ₩416,206 | ₩416,206 | ₩416,206 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩411,846 | ₩415,123 | ₩411,846 | ₩414,722 | +0.70% | 1.2천 |
|---|
| 2026.09.18 | ₩407,232 | ₩408,917 | ₩407,232 | ₩408,917 | +0.41% | 1.2천 |
|---|
| 2026.09.17 | ₩407,299 | ₩407,299 | ₩407,259 | ₩407,259 | -0.01% | 200 |
|---|
| 2026.09.16 | ₩404,865 | ₩405,119 | ₩399,288 | ₩401,027 | -0.95% | 1.5천 |
|---|
| 2026.09.15 | ₩401,227 | ₩401,709 | ₩400,933 | ₩401,709 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩402,257 | ₩404,263 | ₩402,257 | ₩403,167 | +0.23% | 800 |
|---|
| 2026.09.11 | ₩408,168 | ₩408,850 | ₩407,888 | ₩407,888 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩404,691 | ₩404,745 | ₩403,621 | ₩403,849 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩406,202 | ₩407,098 | ₩406,202 | ₩406,911 | +0.17% | 700 |
|---|
| 2026.09.08 | ₩409,746 | ₩409,746 | ₩408,570 | ₩408,570 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩407,125 | ₩409,145 | ₩407,125 | ₩408,730 | +0.39% | 900 |
|---|
| 2026.09.03 | ₩407,152 | ₩408,061 | ₩407,152 | ₩407,914 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩404,491 | ₩404,491 | ₩404,491 | ₩404,491 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩403,568 | ₩403,568 | ₩401,843 | ₩402,311 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩404,985 | ₩405,454 | ₩404,638 | ₩405,454 | +0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩405,788 | ₩406,189 | ₩405,788 | ₩406,189 | +0.10% | 1.2천 |
|---|
| 2026.08.27 | ₩407,807 | ₩409,105 | ₩407,807 | ₩409,091 | +0.31% | 500 |
|---|
| 2026.08.26 | ₩407,179 | ₩407,179 | ₩406,390 | ₩406,778 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩406,350 | ₩406,483 | ₩406,323 | ₩406,483 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩403,969 | ₩405,480 | ₩403,969 | ₩404,985 | +0.25% | 600 |
|---|
| 2026.08.21 | ₩408,128 | ₩408,128 | ₩408,128 | ₩408,128 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩408,663 | ₩408,663 | ₩406,350 | ₩406,350 | -0.57% | 1.1천 |
|---|
| 2026.08.19 | ₩411,191 | ₩411,191 | ₩409,546 | ₩409,546 | -0.40% | 600 |
|---|
| 2026.08.18 | ₩411,004 | ₩411,070 | ₩411,004 | ₩411,070 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩416,794 | ₩416,794 | ₩416,420 | ₩416,420 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩415,096 | ₩415,363 | ₩414,949 | ₩415,363 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩414,762 | ₩416,193 | ₩414,414 | ₩415,136 | +0.09% | 1.6천 |
|---|
| 2026.08.12 | ₩413,491 | ₩413,491 | ₩412,809 | ₩412,809 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩411,244 | ₩411,418 | ₩409,319 | ₩409,319 | -0.47% | 500 |
|---|
| 2026.08.10 | ₩410,763 | ₩411,712 | ₩410,736 | ₩410,736 | -0.01% | 800 |
|---|
| 2026.08.07 | ₩410,883 | ₩412,181 | ₩410,602 | ₩412,033 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩410,683 | ₩410,830 | ₩410,041 | ₩410,041 | -0.16% | 700 |
|---|
| 2026.08.05 | ₩415,711 | ₩416,260 | ₩412,622 | ₩412,622 | -0.74% | 600 |
|---|
| 2026.08.04 | ₩408,677 | ₩414,815 | ₩408,677 | ₩414,347 | +1.39% | 700 |
|---|
| 2026.08.03 | ₩403,421 | ₩404,531 | ₩403,421 | ₩404,424 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩398,138 | ₩400,826 | ₩396,694 | ₩400,706 | +0.64% | 1.3천 |
|---|
| 2026.07.30 | ₩399,248 | ₩399,435 | ₩399,141 | ₩399,422 | +0.04% | 600 |
|---|
| 2026.07.29 | ₩398,673 | ₩398,673 | ₩390,809 | ₩390,809 | -1.97% | 1.1천 |
|---|
| 2026.07.28 | ₩399,569 | ₩399,569 | ₩397,215 | ₩398,927 | -0.16% | 800 |
|---|
| 2026.07.27 | ₩405,226 | ₩405,975 | ₩398,833 | ₩401,134 | -1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩406,416 | ₩406,416 | ₩402,632 | ₩402,632 | -0.93% | 800 |
|---|
| 2026.07.23 | ₩404,584 | ₩404,584 | ₩403,822 | ₩404,477 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩410,201 | ₩411,244 | ₩409,787 | ₩409,787 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩406,564 | ₩410,268 | ₩406,550 | ₩410,001 | +0.85% | 1.4천 |
|---|
| 2026.07.20 | ₩404,838 | ₩406,136 | ₩402,632 | ₩402,752 | -0.52% | 1.9천 |
|---|
| 2026.07.17 | ₩402,953 | ₩406,497 | ₩401,374 | ₩404,397 | +0.36% | 3.3천 |
|---|
| 2026.07.16 | ₩412,408 | ₩412,595 | ₩406,363 | ₩407,620 | -1.16% | 600 |
|---|
| 2026.07.15 | ₩414,294 | ₩414,294 | ₩411,967 | ₩414,053 | -0.06% | 1.6천 |
|---|
| 2026.07.14 | ₩412,983 | ₩414,387 | ₩412,983 | ₩414,387 | +0.34% | 1.9천 |
|---|
| 2026.07.13 | ₩412,876 | ₩412,876 | ₩409,693 | ₩409,693 | -0.77% | 1.6천 |
|---|
| 2026.07.10 | ₩414,146 | ₩415,671 | ₩414,146 | ₩415,671 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩412,140 | ₩413,451 | ₩412,140 | ₩413,451 | +0.32% | 300 |
|---|
| 2026.07.08 | ₩404,771 | ₩409,613 | ₩404,771 | ₩409,613 | +1.20% | 1천 |
|---|
| 2026.07.07 | ₩409,680 | ₩409,680 | ₩406,042 | ₩408,115 | -0.38% | 1.9천 |
|---|
| 2026.07.06 | ₩413,117 | ₩413,545 | ₩412,662 | ₩412,662 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩415,109 | ₩415,109 | ₩406,229 | ₩407,620 | -1.80% | 700 |
|---|
| 2026.07.01 | ₩414,936 | ₩414,962 | ₩412,461 | ₩412,501 | -0.59% | 1.5천 |
|---|
| 2026.06.30 | ₩416,420 | ₩418,533 | ₩416,420 | ₩418,533 | +0.51% | 1.3천 |
|---|
| 2026.06.29 | ₩412,756 | ₩412,809 | ₩412,622 | ₩412,809 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩404,210 | ₩409,078 | ₩404,210 | ₩406,149 | +0.48% | 800 |
|---|
| 2026.06.25 | ₩412,782 | ₩412,782 | ₩410,990 | ₩410,990 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩411,111 | ₩411,111 | ₩406,015 | ₩408,021 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩408,917 | ₩411,539 | ₩408,543 | ₩409,158 | +0.06% | 1.6천 |
|---|
| 2026.06.22 | ₩420,780 | ₩420,780 | ₩418,105 | ₩418,841 | -0.46% | 1.1천 |
|---|
| 2026.06.18 | ₩420,125 | ₩420,807 | ₩418,747 | ₩420,044 | -0.02% | 3.4천 |
|---|
| 2026.06.17 | ₩423,669 | ₩423,669 | ₩418,105 | ₩418,105 | -1.31% | 600 |
|---|
| 2026.06.16 | ₩425,233 | ₩426,651 | ₩425,233 | ₩426,089 | +0.20% | 1천 |
|---|
| 2026.06.15 | ₩426,731 | ₩427,293 | ₩425,768 | ₩425,768 | -0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩420,726 | ₩421,449 | ₩419,857 | ₩421,449 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩420,927 | ₩420,927 | ₩420,405 | ₩420,405 | -0.12% | 500 |
|---|
| 2026.06.10 | ₩419,523 | ₩421,061 | ₩417,436 | ₩417,757 | -0.42% | 600 |
|---|
| 2026.06.09 | ₩424,632 | ₩424,632 | ₩419,830 | ₩421,930 | -0.64% | 600 |
|---|
| 2026.06.08 | ₩424,952 | ₩425,340 | ₩421,649 | ₩421,649 | -0.78% | 3천 |
|---|
| 2026.06.05 | ₩423,548 | ₩424,123 | ₩423,548 | ₩424,123 | +0.14% | 300 |
|---|
| 2026.06.04 | ₩427,841 | ₩429,954 | ₩427,841 | ₩429,406 | +0.37% | 5.3천 |
|---|
| 2026.06.03 | ₩426,865 | ₩426,865 | ₩425,474 | ₩425,474 | -0.33% | 2.4천 |
|---|
| 2026.06.02 | ₩429,459 | ₩430,275 | ₩429,459 | ₩430,088 | +0.15% | 3.2천 |
|---|
| 2026.06.01 | ₩431,760 | ₩432,669 | ₩431,466 | ₩431,840 | +0.02% | 800 |
|---|
| 2026.05.29 | ₩431,840 | ₩431,947 | ₩431,827 | ₩431,827 | -0.00% | 600 |
|---|
| 2026.05.28 | ₩428,256 | ₩429,379 | ₩428,256 | ₩429,379 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩427,547 | ₩427,547 | ₩426,089 | ₩426,544 | -0.23% | 700 |
|---|
| 2026.05.26 | ₩426,210 | ₩426,704 | ₩425,915 | ₩426,103 | -0.03% | 500 |
|---|
| 2026.05.22 | ₩426,397 | ₩426,651 | ₩426,397 | ₩426,651 | +0.06% | 200 |
|---|
| 2026.05.21 | ₩419,924 | ₩424,163 | ₩419,924 | ₩424,163 | +1.01% | 600 |
|---|
| 2026.05.20 | ₩420,606 | ₩423,241 | ₩419,870 | ₩423,241 | +0.63% | 900 |
|---|
| 2026.05.19 | ₩420,633 | ₩420,660 | ₩419,656 | ₩419,656 | -0.23% | 600 |
|---|
| 2026.05.18 | ₩421,542 | ₩422,411 | ₩420,459 | ₩422,251 | +0.17% | 2.8천 |
|---|
| 2026.05.15 | ₩421,034 | ₩421,034 | ₩419,710 | ₩419,723 | -0.31% | 1.3천 |
|---|
| 2026.05.14 | ₩421,475 | ₩423,067 | ₩421,475 | ₩422,010 | +0.13% | 1.4천 |
|---|
| 2026.05.13 | ₩419,376 | ₩419,817 | ₩419,148 | ₩419,737 | +0.09% | 800 |
|---|
| 2026.05.12 | ₩418,239 | ₩419,723 | ₩417,784 | ₩419,469 | +0.29% | 1.4천 |
|---|
| 2026.05.11 | ₩419,870 | ₩419,870 | ₩418,546 | ₩419,001 | -0.21% | 2.5천 |
|---|
| 2026.05.08 | ₩419,737 | ₩420,900 | ₩419,737 | ₩420,405 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩420,044 | ₩420,312 | ₩420,044 | ₩420,312 | +0.06% | 500 |
|---|
| 2026.05.06 | ₩418,279 | ₩420,205 | ₩418,279 | ₩420,205 | +0.46% | 900 |
|---|
| 2026.05.05 | ₩415,885 | ₩416,848 | ₩415,885 | ₩416,567 | +0.16% | 700 |
|---|
| 2026.05.04 | ₩416,687 | ₩416,687 | ₩414,949 | ₩415,270 | -0.34% | 600 |
|---|
| 2026.05.01 | ₩417,463 | ₩417,463 | ₩417,463 | ₩417,463 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩416,366 | ₩416,366 | ₩416,366 | ₩416,366 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩414,588 | ₩414,722 | ₩414,588 | ₩414,722 | +0.03% | 500 |
|---|
| 2026.04.28 | ₩415,323 | ₩415,912 | ₩415,323 | ₩415,832 | +0.12% | 500 |
|---|
| 2026.04.27 | ₩415,885 | ₩416,353 | ₩415,885 | ₩415,952 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩415,069 | ₩416,393 | ₩415,069 | ₩416,393 | +0.32% | 1.7천 |
|---|
| 2026.04.23 | ₩415,564 | ₩416,166 | ₩413,866 | ₩414,936 | -0.15% | 1천 |
|---|
| 2026.04.22 | ₩417,757 | ₩417,931 | ₩416,982 | ₩417,824 | +0.02% | 2.7천 |
|---|
| 2026.04.21 | ₩418,801 | ₩419,041 | ₩414,962 | ₩415,323 | -0.83% | 1.2천 |
|---|
| 2026.04.20 | ₩417,503 | ₩418,212 | ₩417,263 | ₩417,637 | +0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩416,072 | ₩418,466 | ₩416,072 | ₩418,453 | +0.57% | 1.9천 |
|---|
| 2026.04.16 | ₩412,822 | ₩412,822 | ₩412,140 | ₩412,488 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩409,479 | ₩411,926 | ₩408,971 | ₩411,926 | +0.60% | 1.7천 |
|---|
| 2026.04.14 | ₩404,504 | ₩408,489 | ₩404,504 | ₩408,463 | +0.98% | 800 |
|---|
| 2026.04.13 | ₩397,416 | ₩402,712 | ₩397,416 | ₩402,712 | +1.33% | 600 |
|---|
| 2026.04.10 | ₩398,860 | ₩398,860 | ₩398,566 | ₩398,566 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩395,089 | ₩397,964 | ₩394,661 | ₩397,590 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩394,594 | ₩394,594 | ₩394,286 | ₩394,514 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩380,618 | ₩383,173 | ₩379,067 | ₩383,173 | +0.67% | 3.2천 |
|---|
| 2026.04.06 | ₩380,899 | ₩381,728 | ₩380,658 | ₩381,728 | +0.22% | 1천 |
|---|
| 2026.04.02 | ₩375,429 | ₩380,097 | ₩375,429 | ₩380,097 | +1.24% | 700 |
|---|
| 2026.04.01 | ₩377,730 | ₩380,471 | ₩377,730 | ₩379,575 | +0.49% | 1.5천 |
|---|
| 2026.03.31 | ₩368,528 | ₩374,734 | ₩365,359 | ₩374,734 | +1.68% | 1.5천 |
|---|
| 2026.03.30 | ₩365,600 | ₩365,600 | ₩361,708 | ₩362,216 | -0.93% | 500 |
|---|
| 2026.03.27 | ₩368,809 | ₩369,050 | ₩365,867 | ₩365,867 | -0.80% | 1천 |
|---|
| 2026.03.26 | ₩376,660 | ₩376,660 | ₩371,711 | ₩371,765 | -1.30% | 1.2천 |
|---|
| 2026.03.25 | ₩382,183 | ₩382,183 | ₩380,725 | ₩380,739 | -0.38% | 800 |
|---|
| 2026.03.24 | ₩376,673 | ₩380,083 | ₩376,673 | ₩378,251 | +0.42% | 2.1천 |
|---|
| 2026.03.23 | ₩381,234 | ₩382,611 | ₩379,696 | ₩379,696 | -0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩377,890 | ₩377,890 | ₩374,894 | ₩375,041 | -0.75% | 600 |
|---|
| 2026.03.19 | ₩378,826 | ₩383,882 | ₩378,826 | ₩382,464 | +0.96% | 1.6천 |
|---|
| 2026.03.18 | ₩386,637 | ₩387,158 | ₩383,146 | ₩383,146 | -0.90% | 1.3천 |
|---|
| 2026.03.17 | ₩388,241 | ₩388,696 | ₩387,519 | ₩387,519 | -0.19% | 1.1천 |
|---|
| 2026.03.16 | ₩387,907 | ₩387,907 | ₩386,209 | ₩386,717 | -0.31% | 4천 |
|---|
| 2026.03.13 | ₩383,066 | ₩384,055 | ₩382,089 | ₩382,089 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩387,011 | ₩387,011 | ₩384,791 | ₩384,804 | -0.57% | 400 |
|---|
| 2026.03.11 | ₩391,358 | ₩392,534 | ₩389,672 | ₩391,184 | -0.04% | 1천 |
|---|
| 2026.03.10 | ₩391,184 | ₩394,126 | ₩389,940 | ₩390,782 | -0.10% | 1.2천 |
|---|
| 2026.03.09 | ₩381,461 | ₩390,475 | ₩381,461 | ₩390,475 | +2.36% | 900 |
|---|
| 2026.03.06 | ₩385,981 | ₩388,134 | ₩384,898 | ₩385,032 | -0.25% | 900 |
|---|
| 2026.03.05 | ₩392,936 | ₩392,936 | ₩387,840 | ₩391,264 | -0.43% | 1천 |
|---|
| 2026.03.04 | ₩391,986 | ₩395,062 | ₩391,986 | ₩394,233 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩388,964 | ₩391,705 | ₩385,339 | ₩390,609 | +0.42% | 1.7천 |
|---|
| 2026.03.02 | ₩390,461 | ₩396,199 | ₩390,461 | ₩396,199 | +1.47% | 600 |
|---|
| 2026.02.27 | ₩393,511 | ₩395,517 | ₩393,390 | ₩394,487 | +0.25% | 800 |
|---|
| 2026.02.26 | ₩395,864 | ₩398,165 | ₩395,196 | ₩397,897 | +0.51% | 800 |
|---|
| 2026.02.25 | ₩400,585 | ₩402,846 | ₩400,585 | ₩402,846 | +0.56% | 900 |
|---|
| 2026.02.24 | ₩394,527 | ₩398,686 | ₩394,527 | ₩398,686 | +1.05% | 900 |
|---|
| 2026.02.23 | ₩398,860 | ₩399,877 | ₩395,236 | ₩395,236 | -0.91% | 1.5천 |
|---|
| 2026.02.20 | ₩397,817 | ₩399,141 | ₩397,817 | ₩399,047 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩395,316 | ₩396,694 | ₩394,527 | ₩395,784 | +0.12% | 1.1천 |
|---|
| 2026.02.18 | ₩395,423 | ₩397,001 | ₩395,423 | ₩397,001 | +0.40% | 700 |
|---|
| 2026.02.17 | ₩391,184 | ₩395,610 | ₩391,184 | ₩394,059 | +0.74% | 700 |
|---|
| 2026.02.13 | ₩393,604 | ₩395,316 | ₩393,109 | ₩393,109 | -0.13% | 400 |
|---|
| 2026.02.12 | ₩397,202 | ₩397,202 | ₩393,337 | ₩393,430 | -0.95% | 1천 |
|---|
| 2026.02.11 | ₩401,682 | ₩401,963 | ₩400,358 | ₩400,425 | -0.31% | 1.4천 |
|---|
| 2026.02.10 | ₩400,893 | ₩402,123 | ₩399,663 | ₩399,663 | -0.31% | 900 |
|---|
| 2026.02.09 | ₩399,810 | ₩403,501 | ₩399,810 | ₩402,498 | +0.67% | 900 |
|---|
| 2026.02.06 | ₩391,638 | ₩399,114 | ₩391,638 | ₩399,114 | +1.91% | 4.3천 |
|---|
| 2026.02.05 | ₩388,469 | ₩390,368 | ₩386,891 | ₩387,653 | -0.21% | 1.2천 |
|---|
| 2026.02.04 | ₩389,927 | ₩392,106 | ₩389,927 | ₩392,106 | +0.56% | 700 |
|---|
| 2026.02.03 | ₩397,349 | ₩397,456 | ₩394,861 | ₩397,456 | +0.03% | 1.2천 |
|---|
| 2026.02.02 | ₩395,731 | ₩401,495 | ₩395,731 | ₩400,425 | +1.19% | 500 |
|---|
| 2026.01.30 | ₩396,012 | ₩398,339 | ₩396,012 | ₩397,844 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩405,761 | ₩405,761 | ₩394,273 | ₩401,040 | -1.16% | 2.7천 |
|---|
| 2026.01.28 | ₩400,920 | ₩401,990 | ₩400,813 | ₩401,990 | +0.27% | 1.5천 |
|---|
| 2026.01.27 | ₩399,141 | ₩401,361 | ₩399,141 | ₩400,893 | +0.44% | 1.4천 |
|---|
| 2026.01.26 | ₩396,092 | ₩398,432 | ₩396,092 | ₩397,376 | +0.32% | 1.4천 |
|---|
| 2026.01.23 | ₩395,182 | ₩395,570 | ₩395,182 | ₩395,490 | +0.08% | 2.2천 |
|---|
| 2026.01.22 | ₩395,691 | ₩397,229 | ₩395,356 | ₩395,931 | +0.06% | 2.4천 |
|---|
| 2026.01.21 | ₩395,864 | ₩396,025 | ₩394,474 | ₩394,474 | -0.35% | 500 |
|---|
| 2026.01.20 | ₩392,334 | ₩393,524 | ₩389,044 | ₩389,178 | -0.80% | 1.3천 |
|---|
| 2026.01.16 | ₩396,801 | ₩398,245 | ₩396,801 | ₩398,004 | +0.30% | 600 |
|---|
| 2026.01.15 | ₩399,288 | ₩399,850 | ₩397,349 | ₩397,349 | -0.49% | 1.4천 |
|---|
| 2026.01.14 | ₩396,707 | ₩396,707 | ₩393,123 | ₩395,330 | -0.35% | 900 |
|---|
| 2026.01.13 | ₩403,381 | ₩403,381 | ₩398,700 | ₩399,315 | -1.01% | 1.6천 |
|---|
| 2026.01.12 | ₩397,764 | ₩399,716 | ₩397,764 | ₩399,409 | +0.41% | 1.2천 |
|---|
| 2026.01.09 | ₩394,875 | ₩398,125 | ₩394,875 | ₩398,058 | +0.81% | 1.1천 |
|---|
| 2026.01.08 | ₩395,945 | ₩395,945 | ₩393,564 | ₩394,327 | -0.41% | 3.4천 |
|---|
| 2026.01.07 | ₩398,085 | ₩398,085 | ₩395,998 | ₩395,998 | -0.52% | 3천 |
|---|
| 2026.01.06 | ₩394,861 | ₩396,881 | ₩394,861 | ₩396,881 | +0.51% | 1.2천 |
|---|
| 2026.01.05 | ₩392,682 | ₩395,370 | ₩392,682 | ₩394,206 | +0.39% | 1.5만 |
|---|
| 2026.01.02 | ₩391,251 | ₩391,933 | ₩391,251 | ₩391,558 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩392,213 | ₩392,361 | ₩390,609 | ₩390,609 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩397,616 | ₩397,616 | ₩393,578 | ₩393,578 | -1.02% | 400 |
|---|
| 2025.12.29 | ₩393,885 | ₩394,153 | ₩393,885 | ₩394,153 | +0.07% | 300 |
|---|
| 2025.12.26 | ₩397,082 | ₩397,082 | ₩396,453 | ₩396,453 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩399,208 | ₩399,208 | ₩396,627 | ₩396,640 | -0.64% | 600 |
|---|
| 2025.12.23 | ₩393,297 | ₩395,610 | ₩393,297 | ₩395,570 | +0.58% | 2.4천 |
|---|
| 2025.12.22 | ₩395,637 | ₩395,637 | ₩391,705 | ₩393,016 | -0.66% | 2천 |
|---|
| 2025.12.19 | ₩387,947 | ₩390,609 | ₩387,947 | ₩390,609 | +0.69% | 500 |
|---|
| 2025.12.18 | ₩386,476 | ₩386,476 | ₩385,112 | ₩385,674 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩386,543 | ₩386,824 | ₩380,872 | ₩380,872 | -1.47% | 7.6천 |
|---|
| 2025.12.16 | ₩387,238 | ₩388,335 | ₩385,379 | ₩388,268 | +0.27% | 2.9천 |
|---|
| 2025.12.15 | ₩394,714 | ₩394,714 | ₩388,068 | ₩388,068 | -1.68% | 2.1천 |
|---|
| 2025.12.12 | ₩395,009 | ₩395,009 | ₩387,920 | ₩388,803 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩392,882 | ₩396,052 | ₩392,213 | ₩395,624 | +0.70% | 1만 |
|---|
| 2025.12.10 | ₩392,735 | ₩396,814 | ₩392,561 | ₩396,172 | +0.88% | 8.6천 |
|---|
| 2025.12.09 | ₩393,243 | ₩393,537 | ₩393,176 | ₩393,176 | -0.02% | 6.9천 |
|---|
| 2025.12.08 | ₩394,353 | ₩394,353 | ₩392,481 | ₩392,869 | -0.38% | 700 |
|---|
| 2025.12.05 | ₩394,246 | ₩394,246 | ₩392,668 | ₩393,417 | -0.21% | 900 |
|---|
| 2025.12.04 | ₩390,903 | ₩392,280 | ₩390,354 | ₩391,986 | +0.28% | 2.1천 |
|---|
| 2025.12.03 | ₩390,274 | ₩391,558 | ₩389,606 | ₩389,927 | -0.09% | 3천 |
|---|
| 2025.12.02 | ₩391,892 | ₩391,892 | ₩389,766 | ₩390,060 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩389,378 | ₩390,234 | ₩388,496 | ₩388,496 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩387,533 | ₩391,063 | ₩387,533 | ₩391,063 | +0.91% | 500 |
|---|
| 2025.11.26 | ₩387,492 | ₩389,940 | ₩387,172 | ₩389,298 | +0.47% | 2.1천 |
|---|
| 2025.11.25 | ₩381,220 | ₩385,593 | ₩381,220 | ₩385,299 | +1.07% | 2천 |
|---|
| 2025.11.24 | ₩376,058 | ₩382,718 | ₩374,573 | ₩382,718 | +1.77% | 2.2천 |
|---|
| 2025.11.21 | ₩373,169 | ₩376,753 | ₩368,930 | ₩373,116 | -0.01% | 1.7천 |
|---|
| 2025.11.20 | ₩386,102 | ₩386,102 | ₩371,230 | ₩371,230 | -3.85% | 500 |
|---|
| 2025.11.19 | ₩382,156 | ₩382,156 | ₩377,810 | ₩378,880 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩377,917 | ₩378,612 | ₩372,928 | ₩376,192 | -0.46% | 2.9천 |
|---|
| 2025.11.17 | ₩380,685 | ₩381,220 | ₩377,609 | ₩379,441 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩378,372 | ₩382,544 | ₩377,837 | ₩382,544 | +1.10% | 1.3천 |
|---|
| 2025.11.13 | ₩383,119 | ₩383,119 | ₩381,474 | ₩381,916 | -0.31% | 700 |
|---|
| 2025.11.12 | ₩392,815 | ₩392,815 | ₩390,314 | ₩391,304 | -0.38% | 1천 |
|---|
| 2025.11.11 | ₩391,986 | ₩391,986 | ₩389,164 | ₩391,625 | -0.09% | 800 |
|---|
| 2025.11.10 | ₩391,812 | ₩393,109 | ₩389,378 | ₩393,109 | +0.33% | 900 |
|---|
| 2025.11.07 | ₩381,902 | ₩384,457 | ₩377,837 | ₩384,457 | +0.67% | 900 |
|---|
| 2025.11.06 | ₩387,626 | ₩387,626 | ₩384,951 | ₩385,219 | -0.62% | 1.5천 |
|---|
| 2025.11.05 | ₩390,408 | ₩392,361 | ₩390,408 | ₩390,675 | +0.07% | 6천 |
|---|
| 2025.11.04 | ₩391,612 | ₩391,719 | ₩387,733 | ₩387,733 | -0.99% | 1.9천 |
|---|
| 2025.11.03 | ₩399,462 | ₩399,462 | ₩394,474 | ₩394,955 | -1.13% | 6.2천 |
|---|
| 2025.10.31 | ₩393,965 | ₩393,965 | ₩393,965 | ₩393,965 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩395,450 | ₩395,450 | ₩392,762 | ₩392,762 | -0.68% | 900 |
|---|
| 2025.10.29 | ₩397,509 | ₩397,844 | ₩397,509 | ₩397,844 | +0.08% | 700 |
|---|
| 2025.10.28 | ₩394,621 | ₩395,731 | ₩394,621 | ₩395,410 | +0.20% | 800 |
|---|
| 2025.10.27 | ₩391,210 | ₩392,869 | ₩391,210 | ₩392,869 | +0.42% | 2.1천 |
|---|
| 2025.10.24 | ₩381,073 | ₩387,466 | ₩381,073 | ₩387,105 | +1.58% | 3.1천 |
|---|
| 2025.10.23 | ₩378,438 | ₩383,173 | ₩378,438 | ₩382,691 | +1.12% | 1.2천 |
|---|
| 2025.10.22 | ₩378,706 | ₩379,268 | ₩378,131 | ₩379,268 | +0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩382,410 | ₩382,410 | ₩382,170 | ₩382,330 | -0.02% | 4.2천 |
|---|
| 2025.10.20 | ₩382,491 | ₩383,347 | ₩382,491 | ₩383,347 | +0.22% | 1.4천 |
|---|
| 2025.10.17 | ₩377,850 | ₩379,696 | ₩377,850 | ₩379,696 | +0.49% | 700 |
|---|
| 2025.10.16 | ₩379,669 | ₩381,474 | ₩378,010 | ₩378,010 | -0.44% | 1.8천 |
|---|
| 2025.10.15 | ₩382,624 | ₩382,624 | ₩378,398 | ₩380,351 | -0.59% | 600 |
|---|
| 2025.10.14 | ₩381,033 | ₩381,033 | ₩379,120 | ₩379,120 | -0.50% | 800 |
|---|
| 2025.10.13 | ₩379,910 | ₩380,792 | ₩379,910 | ₩380,792 | +0.23% | 3.3천 |
|---|
| 2025.10.10 | ₩377,529 | ₩377,529 | ₩373,704 | ₩373,704 | -1.01% | 800 |
|---|