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 | ₩414,688 | ₩415,076 | ₩414,341 | ₩414,969 | +0.07% | 1.2천 |
| 2026.10.08 | ₩415,129 | ₩415,129 | ₩413,312 | ₩413,312 | -0.44% | 400 |
| 2026.10.07 | ₩415,250 | ₩417,040 | ₩415,250 | ₩416,960 | +0.41% | 2.6천 |
| 2026.10.06 | ₩418,523 | ₩419,271 | ₩417,414 | ₩417,414 | -0.26% | 4.3천 |
| 2026.10.05 | ₩414,635 | ₩416,893 | ₩414,635 | ₩415,624 | +0.24% | 7천 |
| 2026.10.02 | ₩413,726 | ₩415,811 | ₩413,526 | ₩414,568 | +0.20% | 9.3천 |
| 2026.10.01 | ₩407,273 | ₩410,800 | ₩407,206 | ₩409,585 | +0.57% | 3.1만 |
| 2026.09.30 | ₩412,123 | ₩412,938 | ₩409,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩409,611 |
| -0.61% |
| 1.7만 |
| 2026.09.29 | ₩411,081 | ₩411,081 | ₩409,264 | ₩410,079 | -0.24% | 600 |
|---|
| 2026.09.28 | ₩409,718 | ₩412,083 | ₩409,718 | ₩410,947 | +0.30% | 8만 |
|---|
| 2026.09.25 | ₩413,887 | ₩413,914 | ₩413,486 | ₩413,914 | +0.01% | 800 |
|---|
| 2026.09.24 | ₩410,747 | ₩411,990 | ₩409,865 | ₩411,990 | +0.30% | 900 |
|---|
| 2026.09.23 | ₩414,328 | ₩414,328 | ₩411,468 | ₩411,468 | -0.69% | 900 |
|---|
| 2026.09.22 | ₩415,811 | ₩415,811 | ₩415,811 | ₩415,811 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩411,455 | ₩414,729 | ₩411,455 | ₩414,328 | +0.70% | 1.2천 |
|---|
| 2026.09.18 | ₩406,845 | ₩408,529 | ₩406,845 | ₩408,529 | +0.41% | 1.2천 |
|---|
| 2026.09.17 | ₩406,912 | ₩406,912 | ₩406,872 | ₩406,872 | -0.01% | 200 |
|---|
| 2026.09.16 | ₩404,481 | ₩404,734 | ₩398,909 | ₩400,646 | -0.95% | 1.5천 |
|---|
| 2026.09.15 | ₩400,846 | ₩401,327 | ₩400,552 | ₩401,327 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩401,875 | ₩403,879 | ₩401,875 | ₩402,784 | +0.23% | 800 |
|---|
| 2026.09.11 | ₩407,781 | ₩408,462 | ₩407,500 | ₩407,500 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩404,307 | ₩404,360 | ₩403,238 | ₩403,465 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩405,817 | ₩406,712 | ₩405,817 | ₩406,525 | +0.17% | 700 |
|---|
| 2026.09.08 | ₩409,357 | ₩409,357 | ₩408,182 | ₩408,182 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩406,739 | ₩408,756 | ₩406,739 | ₩408,342 | +0.39% | 900 |
|---|
| 2026.09.03 | ₩406,765 | ₩407,674 | ₩406,765 | ₩407,527 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩404,106 | ₩404,106 | ₩404,106 | ₩404,106 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩403,185 | ₩403,185 | ₩401,461 | ₩401,929 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩404,601 | ₩405,068 | ₩404,253 | ₩405,068 | +0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩405,403 | ₩405,803 | ₩405,403 | ₩405,803 | +0.10% | 1.2천 |
|---|
| 2026.08.27 | ₩407,420 | ₩408,716 | ₩407,420 | ₩408,703 | +0.31% | 500 |
|---|
| 2026.08.26 | ₩406,792 | ₩406,792 | ₩406,004 | ₩406,391 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩405,964 | ₩406,097 | ₩405,937 | ₩406,097 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩403,585 | ₩405,095 | ₩403,585 | ₩404,601 | +0.25% | 600 |
|---|
| 2026.08.21 | ₩407,741 | ₩407,741 | ₩407,741 | ₩407,741 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩408,275 | ₩408,275 | ₩405,964 | ₩405,964 | -0.57% | 1.1천 |
|---|
| 2026.08.19 | ₩410,800 | ₩410,800 | ₩409,157 | ₩409,157 | -0.40% | 600 |
|---|
| 2026.08.18 | ₩410,613 | ₩410,680 | ₩410,613 | ₩410,680 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩416,399 | ₩416,399 | ₩416,025 | ₩416,025 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩414,702 | ₩414,969 | ₩414,555 | ₩414,969 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩414,368 | ₩415,797 | ₩414,020 | ₩414,742 | +0.09% | 1.6천 |
|---|
| 2026.08.12 | ₩413,098 | ₩413,098 | ₩412,417 | ₩412,417 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩410,854 | ₩411,028 | ₩408,930 | ₩408,930 | -0.47% | 500 |
|---|
| 2026.08.10 | ₩410,373 | ₩411,321 | ₩410,346 | ₩410,346 | -0.01% | 800 |
|---|
| 2026.08.07 | ₩410,493 | ₩411,789 | ₩410,212 | ₩411,642 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩410,293 | ₩410,440 | ₩409,651 | ₩409,651 | -0.16% | 700 |
|---|
| 2026.08.05 | ₩415,316 | ₩415,864 | ₩412,230 | ₩412,230 | -0.74% | 600 |
|---|
| 2026.08.04 | ₩408,288 | ₩414,421 | ₩408,288 | ₩413,954 | +1.39% | 700 |
|---|
| 2026.08.03 | ₩403,038 | ₩404,147 | ₩403,038 | ₩404,040 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩397,760 | ₩400,446 | ₩396,317 | ₩400,325 | +0.64% | 1.3천 |
|---|
| 2026.07.30 | ₩398,869 | ₩399,056 | ₩398,762 | ₩399,043 | +0.04% | 600 |
|---|
| 2026.07.29 | ₩398,294 | ₩398,294 | ₩390,438 | ₩390,438 | -1.97% | 1.1천 |
|---|
| 2026.07.28 | ₩399,190 | ₩399,190 | ₩396,838 | ₩398,548 | -0.16% | 800 |
|---|
| 2026.07.27 | ₩404,841 | ₩405,590 | ₩398,455 | ₩400,753 | -1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩406,030 | ₩406,030 | ₩402,249 | ₩402,249 | -0.93% | 800 |
|---|
| 2026.07.23 | ₩404,200 | ₩404,200 | ₩403,438 | ₩404,093 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩409,812 | ₩410,854 | ₩409,397 | ₩409,397 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩406,177 | ₩409,878 | ₩406,164 | ₩409,611 | +0.85% | 1.4천 |
|---|
| 2026.07.20 | ₩404,454 | ₩405,750 | ₩402,249 | ₩402,370 | -0.52% | 1.9천 |
|---|
| 2026.07.17 | ₩402,570 | ₩406,111 | ₩400,993 | ₩404,013 | +0.36% | 3.3천 |
|---|
| 2026.07.16 | ₩412,016 | ₩412,203 | ₩405,977 | ₩407,233 | -1.16% | 600 |
|---|
| 2026.07.15 | ₩413,900 | ₩413,900 | ₩411,575 | ₩413,660 | -0.06% | 1.6천 |
|---|
| 2026.07.14 | ₩412,591 | ₩413,994 | ₩412,591 | ₩413,994 | +0.34% | 1.9천 |
|---|
| 2026.07.13 | ₩412,484 | ₩412,484 | ₩409,304 | ₩409,304 | -0.77% | 1.6천 |
|---|
| 2026.07.10 | ₩413,753 | ₩415,276 | ₩413,753 | ₩415,276 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩411,749 | ₩413,058 | ₩411,749 | ₩413,058 | +0.32% | 300 |
|---|
| 2026.07.08 | ₩404,387 | ₩409,224 | ₩404,387 | ₩409,224 | +1.20% | 1천 |
|---|
| 2026.07.07 | ₩409,291 | ₩409,291 | ₩405,656 | ₩407,727 | -0.38% | 1.9천 |
|---|
| 2026.07.06 | ₩412,724 | ₩413,152 | ₩412,270 | ₩412,270 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩414,715 | ₩414,715 | ₩405,843 | ₩407,233 | -1.80% | 700 |
|---|
| 2026.07.01 | ₩414,542 | ₩414,568 | ₩412,070 | ₩412,110 | -0.59% | 1.5천 |
|---|
| 2026.06.30 | ₩416,025 | ₩418,136 | ₩416,025 | ₩418,136 | +0.51% | 1.3천 |
|---|
| 2026.06.29 | ₩412,364 | ₩412,417 | ₩412,230 | ₩412,417 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩403,826 | ₩408,689 | ₩403,826 | ₩405,763 | +0.48% | 800 |
|---|
| 2026.06.25 | ₩412,390 | ₩412,390 | ₩410,600 | ₩410,600 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩410,720 | ₩410,720 | ₩405,630 | ₩407,634 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩408,529 | ₩411,148 | ₩408,155 | ₩408,769 | +0.06% | 1.6천 |
|---|
| 2026.06.22 | ₩420,380 | ₩420,380 | ₩417,708 | ₩418,443 | -0.46% | 1.1천 |
|---|
| 2026.06.18 | ₩419,726 | ₩420,407 | ₩418,349 | ₩419,645 | -0.02% | 3.4천 |
|---|
| 2026.06.17 | ₩423,266 | ₩423,266 | ₩417,708 | ₩417,708 | -1.31% | 600 |
|---|
| 2026.06.16 | ₩424,830 | ₩426,246 | ₩424,830 | ₩425,685 | +0.20% | 1천 |
|---|
| 2026.06.15 | ₩426,326 | ₩426,887 | ₩425,364 | ₩425,364 | -0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩420,327 | ₩421,048 | ₩419,458 | ₩421,048 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩420,527 | ₩420,527 | ₩420,006 | ₩420,006 | -0.12% | 500 |
|---|
| 2026.06.10 | ₩419,124 | ₩420,661 | ₩417,040 | ₩417,361 | -0.42% | 600 |
|---|
| 2026.06.09 | ₩424,228 | ₩424,228 | ₩419,432 | ₩421,529 | -0.64% | 600 |
|---|
| 2026.06.08 | ₩424,549 | ₩424,936 | ₩421,249 | ₩421,249 | -0.78% | 3천 |
|---|
| 2026.06.05 | ₩423,146 | ₩423,721 | ₩423,146 | ₩423,721 | +0.14% | 300 |
|---|
| 2026.06.04 | ₩427,435 | ₩429,546 | ₩427,435 | ₩428,998 | +0.37% | 5.3천 |
|---|
| 2026.06.03 | ₩426,460 | ₩426,460 | ₩425,070 | ₩425,070 | -0.33% | 2.4천 |
|---|
| 2026.06.02 | ₩429,052 | ₩429,867 | ₩429,052 | ₩429,680 | +0.15% | 3.2천 |
|---|
| 2026.06.01 | ₩431,350 | ₩432,258 | ₩431,056 | ₩431,430 | +0.02% | 800 |
|---|
| 2026.05.29 | ₩431,430 | ₩431,537 | ₩431,417 | ₩431,417 | -0.00% | 600 |
|---|
| 2026.05.28 | ₩427,849 | ₩428,971 | ₩427,849 | ₩428,971 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩427,141 | ₩427,141 | ₩425,685 | ₩426,139 | -0.23% | 700 |
|---|
| 2026.05.26 | ₩425,805 | ₩426,299 | ₩425,511 | ₩425,698 | -0.03% | 500 |
|---|
| 2026.05.22 | ₩425,992 | ₩426,246 | ₩425,992 | ₩426,246 | +0.06% | 200 |
|---|
| 2026.05.21 | ₩419,525 | ₩423,761 | ₩419,525 | ₩423,761 | +1.01% | 600 |
|---|
| 2026.05.20 | ₩420,207 | ₩422,839 | ₩419,472 | ₩422,839 | +0.63% | 900 |
|---|
| 2026.05.19 | ₩420,233 | ₩420,260 | ₩419,258 | ₩419,258 | -0.23% | 600 |
|---|
| 2026.05.18 | ₩421,142 | ₩422,010 | ₩420,060 | ₩421,850 | +0.17% | 2.8천 |
|---|
| 2026.05.15 | ₩420,634 | ₩420,634 | ₩419,311 | ₩419,325 | -0.31% | 1.3천 |
|---|
| 2026.05.14 | ₩421,075 | ₩422,665 | ₩421,075 | ₩421,609 | +0.13% | 1.4천 |
|---|
| 2026.05.13 | ₩418,977 | ₩419,418 | ₩418,750 | ₩419,338 | +0.09% | 800 |
|---|
| 2026.05.12 | ₩417,842 | ₩419,325 | ₩417,387 | ₩419,071 | +0.29% | 1.4천 |
|---|
| 2026.05.11 | ₩419,472 | ₩419,472 | ₩418,149 | ₩418,603 | -0.21% | 2.5천 |
|---|
| 2026.05.08 | ₩419,338 | ₩420,501 | ₩419,338 | ₩420,006 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩419,645 | ₩419,913 | ₩419,645 | ₩419,913 | +0.06% | 500 |
|---|
| 2026.05.06 | ₩417,882 | ₩419,806 | ₩417,882 | ₩419,806 | +0.46% | 900 |
|---|
| 2026.05.05 | ₩415,490 | ₩416,452 | ₩415,490 | ₩416,172 | +0.16% | 700 |
|---|
| 2026.05.04 | ₩416,292 | ₩416,292 | ₩414,555 | ₩414,876 | -0.34% | 600 |
|---|
| 2026.05.01 | ₩417,067 | ₩417,067 | ₩417,067 | ₩417,067 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩415,971 | ₩415,971 | ₩415,971 | ₩415,971 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩414,194 | ₩414,328 | ₩414,194 | ₩414,328 | +0.03% | 500 |
|---|
| 2026.04.28 | ₩414,929 | ₩415,517 | ₩414,929 | ₩415,437 | +0.12% | 500 |
|---|
| 2026.04.27 | ₩415,490 | ₩415,958 | ₩415,490 | ₩415,557 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩414,675 | ₩415,998 | ₩414,675 | ₩415,998 | +0.32% | 1.7천 |
|---|
| 2026.04.23 | ₩415,169 | ₩415,771 | ₩413,473 | ₩414,542 | -0.15% | 1천 |
|---|
| 2026.04.22 | ₩417,361 | ₩417,534 | ₩416,586 | ₩417,428 | +0.02% | 2.7천 |
|---|
| 2026.04.21 | ₩418,403 | ₩418,643 | ₩414,568 | ₩414,929 | -0.83% | 1.2천 |
|---|
| 2026.04.20 | ₩417,107 | ₩417,815 | ₩416,866 | ₩417,240 | +0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩415,677 | ₩418,069 | ₩415,677 | ₩418,055 | +0.57% | 1.9천 |
|---|
| 2026.04.16 | ₩412,430 | ₩412,430 | ₩411,749 | ₩412,096 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩409,090 | ₩411,535 | ₩408,582 | ₩411,535 | +0.60% | 1.7천 |
|---|
| 2026.04.14 | ₩404,120 | ₩408,101 | ₩404,120 | ₩408,075 | +0.98% | 800 |
|---|
| 2026.04.13 | ₩397,038 | ₩402,329 | ₩397,038 | ₩402,329 | +1.33% | 600 |
|---|
| 2026.04.10 | ₩398,481 | ₩398,481 | ₩398,187 | ₩398,187 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩394,714 | ₩397,586 | ₩394,286 | ₩397,212 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩394,219 | ₩394,219 | ₩393,912 | ₩394,139 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩380,257 | ₩382,809 | ₩378,707 | ₩382,809 | +0.67% | 3.2천 |
|---|
| 2026.04.06 | ₩380,537 | ₩381,366 | ₩380,297 | ₩381,366 | +0.22% | 1천 |
|---|
| 2026.04.02 | ₩375,073 | ₩379,736 | ₩375,073 | ₩379,736 | +1.24% | 700 |
|---|
| 2026.04.01 | ₩377,371 | ₩380,110 | ₩377,371 | ₩379,215 | +0.49% | 1.5천 |
|---|
| 2026.03.31 | ₩368,178 | ₩374,378 | ₩365,012 | ₩374,378 | +1.68% | 1.5천 |
|---|
| 2026.03.30 | ₩365,252 | ₩365,252 | ₩361,364 | ₩361,872 | -0.93% | 500 |
|---|
| 2026.03.27 | ₩368,459 | ₩368,700 | ₩365,520 | ₩365,520 | -0.80% | 1천 |
|---|
| 2026.03.26 | ₩376,302 | ₩376,302 | ₩371,358 | ₩371,412 | -1.30% | 1.2천 |
|---|
| 2026.03.25 | ₩381,820 | ₩381,820 | ₩380,364 | ₩380,377 | -0.38% | 800 |
|---|
| 2026.03.24 | ₩376,315 | ₩379,722 | ₩376,315 | ₩377,892 | +0.42% | 2.1천 |
|---|
| 2026.03.23 | ₩380,872 | ₩382,248 | ₩379,335 | ₩379,335 | -0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩377,531 | ₩377,531 | ₩374,538 | ₩374,685 | -0.75% | 600 |
|---|
| 2026.03.19 | ₩378,467 | ₩383,517 | ₩378,467 | ₩382,101 | +0.96% | 1.6천 |
|---|
| 2026.03.18 | ₩386,269 | ₩386,790 | ₩382,782 | ₩382,782 | -0.90% | 1.3천 |
|---|
| 2026.03.17 | ₩387,873 | ₩388,327 | ₩387,151 | ₩387,151 | -0.19% | 1.1천 |
|---|
| 2026.03.16 | ₩387,539 | ₩387,539 | ₩385,842 | ₩386,350 | -0.31% | 4천 |
|---|
| 2026.03.13 | ₩382,702 | ₩383,691 | ₩381,727 | ₩381,727 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩386,644 | ₩386,644 | ₩384,426 | ₩384,439 | -0.57% | 400 |
|---|
| 2026.03.11 | ₩390,986 | ₩392,162 | ₩389,302 | ₩390,812 | -0.04% | 1천 |
|---|
| 2026.03.10 | ₩390,812 | ₩393,752 | ₩389,570 | ₩390,411 | -0.10% | 1.2천 |
|---|
| 2026.03.09 | ₩381,099 | ₩390,104 | ₩381,099 | ₩390,104 | +2.36% | 900 |
|---|
| 2026.03.06 | ₩385,615 | ₩387,766 | ₩384,532 | ₩384,666 | -0.25% | 900 |
|---|
| 2026.03.05 | ₩392,562 | ₩392,562 | ₩387,472 | ₩390,892 | -0.43% | 1천 |
|---|
| 2026.03.04 | ₩391,614 | ₩394,687 | ₩391,614 | ₩393,859 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩388,594 | ₩391,333 | ₩384,973 | ₩390,238 | +0.42% | 1.7천 |
|---|
| 2026.03.02 | ₩390,091 | ₩395,823 | ₩390,091 | ₩395,823 | +1.47% | 600 |
|---|
| 2026.02.27 | ₩393,137 | ₩395,141 | ₩393,017 | ₩394,112 | +0.25% | 800 |
|---|
| 2026.02.26 | ₩395,489 | ₩397,787 | ₩394,821 | ₩397,519 | +0.51% | 800 |
|---|
| 2026.02.25 | ₩400,205 | ₩402,463 | ₩400,205 | ₩402,463 | +0.56% | 900 |
|---|
| 2026.02.24 | ₩394,152 | ₩398,308 | ₩394,152 | ₩398,308 | +1.05% | 900 |
|---|
| 2026.02.23 | ₩398,481 | ₩399,497 | ₩394,861 | ₩394,861 | -0.91% | 1.5천 |
|---|
| 2026.02.20 | ₩397,439 | ₩398,762 | ₩397,439 | ₩398,669 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩394,941 | ₩396,317 | ₩394,152 | ₩395,408 | +0.12% | 1.1천 |
|---|
| 2026.02.18 | ₩395,048 | ₩396,624 | ₩395,048 | ₩396,624 | +0.40% | 700 |
|---|
| 2026.02.17 | ₩390,812 | ₩395,235 | ₩390,812 | ₩393,685 | +0.74% | 700 |
|---|
| 2026.02.13 | ₩393,231 | ₩394,941 | ₩392,736 | ₩392,736 | -0.13% | 400 |
|---|
| 2026.02.12 | ₩396,825 | ₩396,825 | ₩392,963 | ₩393,057 | -0.95% | 1천 |
|---|
| 2026.02.11 | ₩401,301 | ₩401,581 | ₩399,978 | ₩400,045 | -0.31% | 1.4천 |
|---|
| 2026.02.10 | ₩400,512 | ₩401,742 | ₩399,283 | ₩399,283 | -0.31% | 900 |
|---|
| 2026.02.09 | ₩399,430 | ₩403,118 | ₩399,430 | ₩402,116 | +0.67% | 900 |
|---|
| 2026.02.06 | ₩391,266 | ₩398,735 | ₩391,266 | ₩398,735 | +1.91% | 4.3천 |
|---|
| 2026.02.05 | ₩388,100 | ₩389,997 | ₩386,523 | ₩387,285 | -0.21% | 1.2천 |
|---|
| 2026.02.04 | ₩389,556 | ₩391,734 | ₩389,556 | ₩391,734 | +0.56% | 700 |
|---|
| 2026.02.03 | ₩396,972 | ₩397,079 | ₩394,486 | ₩397,079 | +0.03% | 1.2천 |
|---|
| 2026.02.02 | ₩395,355 | ₩401,114 | ₩395,355 | ₩400,045 | +1.19% | 500 |
|---|
| 2026.01.30 | ₩395,636 | ₩397,960 | ₩395,636 | ₩397,466 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩405,376 | ₩405,376 | ₩393,899 | ₩400,659 | -1.16% | 2.7천 |
|---|
| 2026.01.28 | ₩400,539 | ₩401,608 | ₩400,432 | ₩401,608 | +0.27% | 1.5천 |
|---|
| 2026.01.27 | ₩398,762 | ₩400,980 | ₩398,762 | ₩400,512 | +0.44% | 1.4천 |
|---|
| 2026.01.26 | ₩395,716 | ₩398,054 | ₩395,716 | ₩396,998 | +0.32% | 1.4천 |
|---|
| 2026.01.23 | ₩394,807 | ₩395,195 | ₩394,807 | ₩395,114 | +0.08% | 2.2천 |
|---|
| 2026.01.22 | ₩395,315 | ₩396,851 | ₩394,981 | ₩395,555 | +0.06% | 2.4천 |
|---|
| 2026.01.21 | ₩395,489 | ₩395,649 | ₩394,099 | ₩394,099 | -0.35% | 500 |
|---|
| 2026.01.20 | ₩391,961 | ₩393,150 | ₩388,674 | ₩388,808 | -0.80% | 1.3천 |
|---|
| 2026.01.16 | ₩396,424 | ₩397,867 | ₩396,424 | ₩397,626 | +0.30% | 600 |
|---|
| 2026.01.15 | ₩398,909 | ₩399,470 | ₩396,972 | ₩396,972 | -0.49% | 1.4천 |
|---|
| 2026.01.14 | ₩396,330 | ₩396,330 | ₩392,750 | ₩394,954 | -0.35% | 900 |
|---|
| 2026.01.13 | ₩402,997 | ₩402,997 | ₩398,321 | ₩398,936 | -1.01% | 1.6천 |
|---|
| 2026.01.12 | ₩397,386 | ₩399,337 | ₩397,386 | ₩399,029 | +0.41% | 1.2천 |
|---|
| 2026.01.09 | ₩394,500 | ₩397,747 | ₩394,500 | ₩397,680 | +0.81% | 1.1천 |
|---|
| 2026.01.08 | ₩395,569 | ₩395,569 | ₩393,190 | ₩393,952 | -0.41% | 3.4천 |
|---|
| 2026.01.07 | ₩397,707 | ₩397,707 | ₩395,622 | ₩395,622 | -0.52% | 3천 |
|---|
| 2026.01.06 | ₩394,486 | ₩396,504 | ₩394,486 | ₩396,504 | +0.51% | 1.2천 |
|---|
| 2026.01.05 | ₩392,309 | ₩394,994 | ₩392,309 | ₩393,832 | +0.39% | 1.5만 |
|---|
| 2026.01.02 | ₩390,879 | ₩391,560 | ₩390,879 | ₩391,186 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩391,841 | ₩391,988 | ₩390,238 | ₩390,238 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩397,239 | ₩397,239 | ₩393,204 | ₩393,204 | -1.02% | 400 |
|---|
| 2025.12.29 | ₩393,511 | ₩393,778 | ₩393,511 | ₩393,778 | +0.07% | 300 |
|---|
| 2025.12.26 | ₩396,704 | ₩396,704 | ₩396,076 | ₩396,076 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩398,829 | ₩398,829 | ₩396,250 | ₩396,263 | -0.64% | 600 |
|---|
| 2025.12.23 | ₩392,923 | ₩395,235 | ₩392,923 | ₩395,195 | +0.58% | 2.4천 |
|---|
| 2025.12.22 | ₩395,261 | ₩395,261 | ₩391,333 | ₩392,643 | -0.66% | 2천 |
|---|
| 2025.12.19 | ₩387,579 | ₩390,238 | ₩387,579 | ₩390,238 | +0.69% | 500 |
|---|
| 2025.12.18 | ₩386,109 | ₩386,109 | ₩384,746 | ₩385,307 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩386,176 | ₩386,456 | ₩380,511 | ₩380,511 | -1.47% | 7.6천 |
|---|
| 2025.12.16 | ₩386,871 | ₩387,966 | ₩385,013 | ₩387,899 | +0.27% | 2.9천 |
|---|
| 2025.12.15 | ₩394,340 | ₩394,340 | ₩387,699 | ₩387,699 | -1.68% | 2.1천 |
|---|
| 2025.12.12 | ₩394,633 | ₩394,633 | ₩387,552 | ₩388,434 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩392,509 | ₩395,676 | ₩391,841 | ₩395,248 | +0.70% | 1만 |
|---|
| 2025.12.10 | ₩392,362 | ₩396,437 | ₩392,188 | ₩395,796 | +0.88% | 8.6천 |
|---|
| 2025.12.09 | ₩392,870 | ₩393,164 | ₩392,803 | ₩392,803 | -0.02% | 6.9천 |
|---|
| 2025.12.08 | ₩393,979 | ₩393,979 | ₩392,108 | ₩392,496 | -0.38% | 700 |
|---|
| 2025.12.05 | ₩393,872 | ₩393,872 | ₩392,295 | ₩393,043 | -0.21% | 900 |
|---|
| 2025.12.04 | ₩390,532 | ₩391,908 | ₩389,984 | ₩391,614 | +0.28% | 2.1천 |
|---|
| 2025.12.03 | ₩389,904 | ₩391,186 | ₩389,236 | ₩389,556 | -0.09% | 3천 |
|---|
| 2025.12.02 | ₩391,520 | ₩391,520 | ₩389,396 | ₩389,690 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩389,008 | ₩389,864 | ₩388,127 | ₩388,127 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩387,165 | ₩390,692 | ₩387,165 | ₩390,692 | +0.91% | 500 |
|---|
| 2025.11.26 | ₩387,124 | ₩389,570 | ₩386,804 | ₩388,928 | +0.47% | 2.1천 |
|---|
| 2025.11.25 | ₩380,858 | ₩385,227 | ₩380,858 | ₩384,933 | +1.07% | 2천 |
|---|
| 2025.11.24 | ₩375,701 | ₩382,355 | ₩374,218 | ₩382,355 | +1.77% | 2.2천 |
|---|
| 2025.11.21 | ₩372,815 | ₩376,396 | ₩368,579 | ₩372,761 | -0.01% | 1.7천 |
|---|
| 2025.11.20 | ₩385,735 | ₩385,735 | ₩370,877 | ₩370,877 | -3.85% | 500 |
|---|
| 2025.11.19 | ₩381,793 | ₩381,793 | ₩377,451 | ₩378,520 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩377,558 | ₩378,253 | ₩372,574 | ₩375,834 | -0.46% | 2.9천 |
|---|
| 2025.11.17 | ₩380,324 | ₩380,858 | ₩377,251 | ₩379,081 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩378,012 | ₩382,181 | ₩377,478 | ₩382,181 | +1.10% | 1.3천 |
|---|
| 2025.11.13 | ₩382,755 | ₩382,755 | ₩381,112 | ₩381,553 | -0.31% | 700 |
|---|
| 2025.11.12 | ₩392,442 | ₩392,442 | ₩389,944 | ₩390,932 | -0.38% | 1천 |
|---|
| 2025.11.11 | ₩391,614 | ₩391,614 | ₩388,795 | ₩391,253 | -0.09% | 800 |
|---|
| 2025.11.10 | ₩391,440 | ₩392,736 | ₩389,008 | ₩392,736 | +0.33% | 900 |
|---|
| 2025.11.07 | ₩381,540 | ₩384,092 | ₩377,478 | ₩384,092 | +0.67% | 900 |
|---|
| 2025.11.06 | ₩387,258 | ₩387,258 | ₩384,586 | ₩384,853 | -0.62% | 1.5천 |
|---|
| 2025.11.05 | ₩390,037 | ₩391,988 | ₩390,037 | ₩390,304 | +0.07% | 6천 |
|---|
| 2025.11.04 | ₩391,240 | ₩391,347 | ₩387,365 | ₩387,365 | -0.99% | 1.9천 |
|---|
| 2025.11.03 | ₩399,083 | ₩399,083 | ₩394,099 | ₩394,580 | -1.13% | 6.2천 |
|---|
| 2025.10.31 | ₩393,591 | ₩393,591 | ₩393,591 | ₩393,591 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩395,074 | ₩395,074 | ₩392,389 | ₩392,389 | -0.68% | 900 |
|---|
| 2025.10.29 | ₩397,132 | ₩397,466 | ₩397,132 | ₩397,466 | +0.08% | 700 |
|---|
| 2025.10.28 | ₩394,246 | ₩395,355 | ₩394,246 | ₩395,034 | +0.20% | 800 |
|---|
| 2025.10.27 | ₩390,839 | ₩392,496 | ₩390,839 | ₩392,496 | +0.42% | 2.1천 |
|---|
| 2025.10.24 | ₩380,711 | ₩387,098 | ₩380,711 | ₩386,737 | +1.58% | 3.1천 |
|---|
| 2025.10.23 | ₩378,079 | ₩382,809 | ₩378,079 | ₩382,328 | +1.12% | 1.2천 |
|---|
| 2025.10.22 | ₩378,346 | ₩378,907 | ₩377,772 | ₩378,907 | +0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩382,047 | ₩382,047 | ₩381,807 | ₩381,967 | -0.02% | 4.2천 |
|---|
| 2025.10.20 | ₩382,127 | ₩382,983 | ₩382,127 | ₩382,983 | +0.22% | 1.4천 |
|---|
| 2025.10.17 | ₩377,491 | ₩379,335 | ₩377,491 | ₩379,335 | +0.49% | 700 |
|---|
| 2025.10.16 | ₩379,308 | ₩381,112 | ₩377,651 | ₩377,651 | -0.44% | 1.8천 |
|---|
| 2025.10.15 | ₩382,261 | ₩382,261 | ₩378,039 | ₩379,990 | -0.59% | 600 |
|---|
| 2025.10.14 | ₩380,671 | ₩380,671 | ₩378,760 | ₩378,760 | -0.50% | 800 |
|---|
| 2025.10.13 | ₩379,549 | ₩380,431 | ₩379,549 | ₩380,431 | +0.23% | 3.3천 |
|---|
| 2025.10.10 | ₩377,171 | ₩377,171 | ₩373,349 | ₩373,349 | -1.01% | 800 |
|---|