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 | ₩416,175 | ₩416,564 | ₩415,826 | ₩416,457 | +0.07% | 1.2천 |
| 2026.10.08 | ₩416,618 | ₩416,618 | ₩414,794 | ₩414,794 | -0.44% | 400 |
| 2026.10.07 | ₩416,738 | ₩418,535 | ₩416,738 | ₩418,455 | +0.41% | 2.6천 |
| 2026.10.06 | ₩420,024 | ₩420,774 | ₩418,911 | ₩418,911 | -0.26% | 4.3천 |
| 2026.10.05 | ₩416,121 | ₩418,388 | ₩416,121 | ₩417,114 | +0.24% | 7천 |
| 2026.10.02 | ₩415,210 | ₩417,301 | ₩415,009 | ₩416,054 | +0.20% | 9.3천 |
| 2026.10.01 | ₩408,733 | ₩412,273 | ₩408,666 | ₩411,053 | +0.57% | 3.1만 |
| 2026.09.30 | ₩413,601 | ₩414,419 | ₩411,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411,080 |
| -0.61% |
| 1.7만 |
| 2026.09.29 | ₩412,555 | ₩412,555 | ₩410,731 | ₩411,549 | -0.24% | 600 |
|---|
| 2026.09.28 | ₩411,187 | ₩413,560 | ₩411,187 | ₩412,421 | +0.30% | 8만 |
|---|
| 2026.09.25 | ₩415,371 | ₩415,397 | ₩414,968 | ₩415,397 | +0.01% | 800 |
|---|
| 2026.09.24 | ₩412,219 | ₩413,467 | ₩411,334 | ₩413,467 | +0.30% | 900 |
|---|
| 2026.09.23 | ₩415,813 | ₩415,813 | ₩412,944 | ₩412,944 | -0.69% | 900 |
|---|
| 2026.09.22 | ₩417,301 | ₩417,301 | ₩417,301 | ₩417,301 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩412,930 | ₩416,215 | ₩412,930 | ₩415,813 | +0.70% | 1.2천 |
|---|
| 2026.09.18 | ₩408,304 | ₩409,994 | ₩408,304 | ₩409,994 | +0.41% | 1.2천 |
|---|
| 2026.09.17 | ₩408,371 | ₩408,371 | ₩408,331 | ₩408,331 | -0.01% | 200 |
|---|
| 2026.09.16 | ₩405,931 | ₩406,185 | ₩400,339 | ₩402,082 | -0.95% | 1.5천 |
|---|
| 2026.09.15 | ₩402,283 | ₩402,766 | ₩401,988 | ₩402,766 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩403,316 | ₩405,327 | ₩403,316 | ₩404,228 | +0.23% | 800 |
|---|
| 2026.09.11 | ₩409,243 | ₩409,927 | ₩408,961 | ₩408,961 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩405,756 | ₩405,810 | ₩404,684 | ₩404,912 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩407,272 | ₩408,170 | ₩407,272 | ₩407,982 | +0.17% | 700 |
|---|
| 2026.09.08 | ₩410,825 | ₩410,825 | ₩409,645 | ₩409,645 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩408,197 | ₩410,222 | ₩408,197 | ₩409,806 | +0.39% | 900 |
|---|
| 2026.09.03 | ₩408,224 | ₩409,135 | ₩408,224 | ₩408,988 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩405,555 | ₩405,555 | ₩405,555 | ₩405,555 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩404,630 | ₩404,630 | ₩402,900 | ₩403,370 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩406,051 | ₩406,521 | ₩405,703 | ₩406,521 | +0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩406,856 | ₩407,258 | ₩406,856 | ₩407,258 | +0.10% | 1.2천 |
|---|
| 2026.08.27 | ₩408,881 | ₩410,181 | ₩408,881 | ₩410,168 | +0.31% | 500 |
|---|
| 2026.08.26 | ₩408,250 | ₩408,250 | ₩407,459 | ₩407,848 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩407,419 | ₩407,553 | ₩407,392 | ₩407,553 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩405,032 | ₩406,547 | ₩405,032 | ₩406,051 | +0.25% | 600 |
|---|
| 2026.08.21 | ₩409,202 | ₩409,202 | ₩409,202 | ₩409,202 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩409,739 | ₩409,739 | ₩407,419 | ₩407,419 | -0.57% | 1.1천 |
|---|
| 2026.08.19 | ₩412,273 | ₩412,273 | ₩410,624 | ₩410,624 | -0.40% | 600 |
|---|
| 2026.08.18 | ₩412,085 | ₩412,152 | ₩412,085 | ₩412,152 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩417,891 | ₩417,891 | ₩417,516 | ₩417,516 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩416,189 | ₩416,457 | ₩416,041 | ₩416,457 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩415,853 | ₩417,288 | ₩415,505 | ₩416,229 | +0.09% | 1.6천 |
|---|
| 2026.08.12 | ₩414,579 | ₩414,579 | ₩413,896 | ₩413,896 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩412,327 | ₩412,501 | ₩410,396 | ₩410,396 | -0.47% | 500 |
|---|
| 2026.08.10 | ₩411,844 | ₩412,796 | ₩411,817 | ₩411,817 | -0.01% | 800 |
|---|
| 2026.08.07 | ₩411,965 | ₩413,265 | ₩411,683 | ₩413,118 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩411,764 | ₩411,911 | ₩411,120 | ₩411,120 | -0.16% | 700 |
|---|
| 2026.08.05 | ₩416,805 | ₩417,355 | ₩413,708 | ₩413,708 | -0.74% | 600 |
|---|
| 2026.08.04 | ₩409,752 | ₩415,907 | ₩409,752 | ₩415,438 | +1.39% | 700 |
|---|
| 2026.08.03 | ₩404,482 | ₩405,595 | ₩404,482 | ₩405,488 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩399,186 | ₩401,881 | ₩397,738 | ₩401,760 | +0.64% | 1.3천 |
|---|
| 2026.07.30 | ₩400,299 | ₩400,487 | ₩400,192 | ₩400,473 | +0.04% | 600 |
|---|
| 2026.07.29 | ₩399,722 | ₩399,722 | ₩391,838 | ₩391,838 | -1.97% | 1.1천 |
|---|
| 2026.07.28 | ₩400,621 | ₩400,621 | ₩398,261 | ₩399,977 | -0.16% | 800 |
|---|
| 2026.07.27 | ₩406,293 | ₩407,044 | ₩399,883 | ₩402,190 | -1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩407,486 | ₩407,486 | ₩403,691 | ₩403,691 | -0.93% | 800 |
|---|
| 2026.07.23 | ₩405,649 | ₩405,649 | ₩404,885 | ₩405,542 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩411,281 | ₩412,327 | ₩410,865 | ₩410,865 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩407,634 | ₩411,348 | ₩407,620 | ₩411,080 | +0.85% | 1.4천 |
|---|
| 2026.07.20 | ₩405,904 | ₩407,205 | ₩403,691 | ₩403,812 | -0.52% | 1.9천 |
|---|
| 2026.07.17 | ₩404,013 | ₩407,567 | ₩402,431 | ₩405,461 | +0.36% | 3.3천 |
|---|
| 2026.07.16 | ₩413,493 | ₩413,681 | ₩407,432 | ₩408,693 | -1.16% | 600 |
|---|
| 2026.07.15 | ₩415,384 | ₩415,384 | ₩413,051 | ₩415,143 | -0.06% | 1.6천 |
|---|
| 2026.07.14 | ₩414,070 | ₩415,478 | ₩414,070 | ₩415,478 | +0.34% | 1.9천 |
|---|
| 2026.07.13 | ₩413,963 | ₩413,963 | ₩410,771 | ₩410,771 | -0.77% | 1.6천 |
|---|
| 2026.07.10 | ₩415,237 | ₩416,765 | ₩415,237 | ₩416,765 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩413,225 | ₩414,539 | ₩413,225 | ₩414,539 | +0.32% | 300 |
|---|
| 2026.07.08 | ₩405,837 | ₩410,691 | ₩405,837 | ₩410,691 | +1.20% | 1천 |
|---|
| 2026.07.07 | ₩410,758 | ₩410,758 | ₩407,111 | ₩409,189 | -0.38% | 1.9천 |
|---|
| 2026.07.06 | ₩414,204 | ₩414,633 | ₩413,748 | ₩413,748 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩416,202 | ₩416,202 | ₩407,298 | ₩408,693 | -1.80% | 700 |
|---|
| 2026.07.01 | ₩416,028 | ₩416,054 | ₩413,547 | ₩413,587 | -0.59% | 1.5천 |
|---|
| 2026.06.30 | ₩417,516 | ₩419,635 | ₩417,516 | ₩419,635 | +0.51% | 1.3천 |
|---|
| 2026.06.29 | ₩413,842 | ₩413,896 | ₩413,708 | ₩413,896 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩405,274 | ₩410,154 | ₩405,274 | ₩407,218 | +0.48% | 800 |
|---|
| 2026.06.25 | ₩413,869 | ₩413,869 | ₩412,072 | ₩412,072 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩412,193 | ₩412,193 | ₩407,084 | ₩409,095 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩409,994 | ₩412,622 | ₩409,618 | ₩410,235 | +0.06% | 1.6천 |
|---|
| 2026.06.22 | ₩421,887 | ₩421,887 | ₩419,206 | ₩419,943 | -0.46% | 1.1천 |
|---|
| 2026.06.18 | ₩421,230 | ₩421,914 | ₩419,849 | ₩421,150 | -0.02% | 3.4천 |
|---|
| 2026.06.17 | ₩424,784 | ₩424,784 | ₩419,206 | ₩419,206 | -1.31% | 600 |
|---|
| 2026.06.16 | ₩426,353 | ₩427,774 | ₩426,353 | ₩427,211 | +0.20% | 1천 |
|---|
| 2026.06.15 | ₩427,854 | ₩428,418 | ₩426,889 | ₩426,889 | -0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩421,834 | ₩422,558 | ₩420,962 | ₩422,558 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩422,035 | ₩422,035 | ₩421,512 | ₩421,512 | -0.12% | 500 |
|---|
| 2026.06.10 | ₩420,627 | ₩422,169 | ₩418,535 | ₩418,857 | -0.42% | 600 |
|---|
| 2026.06.09 | ₩425,749 | ₩425,749 | ₩420,935 | ₩423,041 | -0.64% | 600 |
|---|
| 2026.06.08 | ₩426,071 | ₩426,460 | ₩422,759 | ₩422,759 | -0.78% | 3천 |
|---|
| 2026.06.05 | ₩424,663 | ₩425,240 | ₩424,663 | ₩425,240 | +0.14% | 300 |
|---|
| 2026.06.04 | ₩428,967 | ₩431,086 | ₩428,967 | ₩430,536 | +0.37% | 5.3천 |
|---|
| 2026.06.03 | ₩427,988 | ₩427,988 | ₩426,594 | ₩426,594 | -0.33% | 2.4천 |
|---|
| 2026.06.02 | ₩430,590 | ₩431,408 | ₩430,590 | ₩431,220 | +0.15% | 3.2천 |
|---|
| 2026.06.01 | ₩432,896 | ₩433,808 | ₩432,601 | ₩432,977 | +0.02% | 800 |
|---|
| 2026.05.29 | ₩432,977 | ₩433,084 | ₩432,963 | ₩432,963 | -0.00% | 600 |
|---|
| 2026.05.28 | ₩429,383 | ₩430,509 | ₩429,383 | ₩430,509 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩428,672 | ₩428,672 | ₩427,211 | ₩427,667 | -0.23% | 700 |
|---|
| 2026.05.26 | ₩427,331 | ₩427,828 | ₩427,036 | ₩427,224 | -0.03% | 500 |
|---|
| 2026.05.22 | ₩427,519 | ₩427,774 | ₩427,519 | ₩427,774 | +0.06% | 200 |
|---|
| 2026.05.21 | ₩421,029 | ₩425,280 | ₩421,029 | ₩425,280 | +1.01% | 600 |
|---|
| 2026.05.20 | ₩421,713 | ₩424,355 | ₩420,976 | ₩424,355 | +0.63% | 900 |
|---|
| 2026.05.19 | ₩421,740 | ₩421,767 | ₩420,761 | ₩420,761 | -0.23% | 600 |
|---|
| 2026.05.18 | ₩422,652 | ₩423,523 | ₩421,566 | ₩423,362 | +0.17% | 2.8천 |
|---|
| 2026.05.15 | ₩422,142 | ₩422,142 | ₩420,815 | ₩420,828 | -0.31% | 1.3천 |
|---|
| 2026.05.14 | ₩422,585 | ₩424,180 | ₩422,585 | ₩423,121 | +0.13% | 1.4천 |
|---|
| 2026.05.13 | ₩420,479 | ₩420,922 | ₩420,251 | ₩420,841 | +0.09% | 800 |
|---|
| 2026.05.12 | ₩419,340 | ₩420,828 | ₩418,884 | ₩420,573 | +0.29% | 1.4천 |
|---|
| 2026.05.11 | ₩420,976 | ₩420,976 | ₩419,648 | ₩420,104 | -0.21% | 2.5천 |
|---|
| 2026.05.08 | ₩420,841 | ₩422,008 | ₩420,841 | ₩421,512 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩421,150 | ₩421,418 | ₩421,150 | ₩421,418 | +0.06% | 500 |
|---|
| 2026.05.06 | ₩419,380 | ₩421,311 | ₩419,380 | ₩421,311 | +0.46% | 900 |
|---|
| 2026.05.05 | ₩416,980 | ₩417,945 | ₩416,980 | ₩417,664 | +0.16% | 700 |
|---|
| 2026.05.04 | ₩417,784 | ₩417,784 | ₩416,041 | ₩416,363 | -0.34% | 600 |
|---|
| 2026.05.01 | ₩418,562 | ₩418,562 | ₩418,562 | ₩418,562 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩417,462 | ₩417,462 | ₩417,462 | ₩417,462 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩415,679 | ₩415,813 | ₩415,679 | ₩415,813 | +0.03% | 500 |
|---|
| 2026.04.28 | ₩416,416 | ₩417,006 | ₩416,416 | ₩416,926 | +0.12% | 500 |
|---|
| 2026.04.27 | ₩416,980 | ₩417,449 | ₩416,980 | ₩417,047 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩416,162 | ₩417,489 | ₩416,162 | ₩417,489 | +0.32% | 1.7천 |
|---|
| 2026.04.23 | ₩416,658 | ₩417,261 | ₩414,955 | ₩416,028 | -0.15% | 1천 |
|---|
| 2026.04.22 | ₩418,857 | ₩419,031 | ₩418,079 | ₩418,924 | +0.02% | 2.7천 |
|---|
| 2026.04.21 | ₩419,903 | ₩420,144 | ₩416,054 | ₩416,416 | -0.83% | 1.2천 |
|---|
| 2026.04.20 | ₩418,602 | ₩419,313 | ₩418,361 | ₩418,736 | +0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩417,167 | ₩419,568 | ₩417,167 | ₩419,554 | +0.57% | 1.9천 |
|---|
| 2026.04.16 | ₩413,909 | ₩413,909 | ₩413,225 | ₩413,574 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩410,557 | ₩413,011 | ₩410,047 | ₩413,011 | +0.60% | 1.7천 |
|---|
| 2026.04.14 | ₩405,569 | ₩409,564 | ₩405,569 | ₩409,538 | +0.98% | 800 |
|---|
| 2026.04.13 | ₩398,462 | ₩403,772 | ₩398,462 | ₩403,772 | +1.33% | 600 |
|---|
| 2026.04.10 | ₩399,910 | ₩399,910 | ₩399,615 | ₩399,615 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩396,129 | ₩399,012 | ₩395,700 | ₩398,636 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩395,633 | ₩395,633 | ₩395,324 | ₩395,552 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩381,620 | ₩384,181 | ₩380,065 | ₩384,181 | +0.67% | 3.2천 |
|---|
| 2026.04.06 | ₩381,902 | ₩382,733 | ₩381,660 | ₩382,733 | +0.22% | 1천 |
|---|
| 2026.04.02 | ₩376,417 | ₩381,097 | ₩376,417 | ₩381,097 | +1.24% | 700 |
|---|
| 2026.04.01 | ₩378,724 | ₩381,473 | ₩378,724 | ₩380,574 | +0.49% | 1.5천 |
|---|
| 2026.03.31 | ₩369,498 | ₩375,720 | ₩366,320 | ₩375,720 | +1.68% | 1.5천 |
|---|
| 2026.03.30 | ₩366,562 | ₩366,562 | ₩362,660 | ₩363,169 | -0.93% | 500 |
|---|
| 2026.03.27 | ₩369,780 | ₩370,021 | ₩366,830 | ₩366,830 | -0.80% | 1천 |
|---|
| 2026.03.26 | ₩377,651 | ₩377,651 | ₩372,690 | ₩372,743 | -1.30% | 1.2천 |
|---|
| 2026.03.25 | ₩383,189 | ₩383,189 | ₩381,727 | ₩381,741 | -0.38% | 800 |
|---|
| 2026.03.24 | ₩377,664 | ₩381,084 | ₩377,664 | ₩379,247 | +0.42% | 2.1천 |
|---|
| 2026.03.23 | ₩382,237 | ₩383,618 | ₩380,695 | ₩380,695 | -0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩378,885 | ₩378,885 | ₩375,881 | ₩376,029 | -0.75% | 600 |
|---|
| 2026.03.19 | ₩379,823 | ₩384,892 | ₩379,823 | ₩383,471 | +0.96% | 1.6천 |
|---|
| 2026.03.18 | ₩387,654 | ₩388,177 | ₩384,154 | ₩384,154 | -0.90% | 1.3천 |
|---|
| 2026.03.17 | ₩389,263 | ₩389,719 | ₩388,539 | ₩388,539 | -0.19% | 1.1천 |
|---|
| 2026.03.16 | ₩388,928 | ₩388,928 | ₩387,225 | ₩387,735 | -0.31% | 4천 |
|---|
| 2026.03.13 | ₩384,074 | ₩385,066 | ₩383,095 | ₩383,095 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩388,030 | ₩388,030 | ₩385,804 | ₩385,817 | -0.57% | 400 |
|---|
| 2026.03.11 | ₩392,388 | ₩393,568 | ₩390,698 | ₩392,213 | -0.04% | 1천 |
|---|
| 2026.03.10 | ₩392,213 | ₩395,163 | ₩390,966 | ₩391,811 | -0.10% | 1.2천 |
|---|
| 2026.03.09 | ₩382,465 | ₩391,503 | ₩382,465 | ₩391,503 | +2.36% | 900 |
|---|
| 2026.03.06 | ₩386,997 | ₩389,156 | ₩385,911 | ₩386,045 | -0.25% | 900 |
|---|
| 2026.03.05 | ₩393,970 | ₩393,970 | ₩388,861 | ₩392,294 | -0.43% | 1천 |
|---|
| 2026.03.04 | ₩393,018 | ₩396,102 | ₩393,018 | ₩395,271 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩389,987 | ₩392,736 | ₩386,354 | ₩391,637 | +0.42% | 1.7천 |
|---|
| 2026.03.02 | ₩391,489 | ₩397,242 | ₩391,489 | ₩397,242 | +1.47% | 600 |
|---|
| 2026.02.27 | ₩394,546 | ₩396,558 | ₩394,426 | ₩395,525 | +0.25% | 800 |
|---|
| 2026.02.26 | ₩396,906 | ₩399,213 | ₩396,236 | ₩398,945 | +0.51% | 800 |
|---|
| 2026.02.25 | ₩401,640 | ₩403,906 | ₩401,640 | ₩403,906 | +0.56% | 900 |
|---|
| 2026.02.24 | ₩395,566 | ₩399,736 | ₩395,566 | ₩399,736 | +1.05% | 900 |
|---|
| 2026.02.23 | ₩399,910 | ₩400,929 | ₩396,276 | ₩396,276 | -0.91% | 1.5천 |
|---|
| 2026.02.20 | ₩398,864 | ₩400,192 | ₩398,864 | ₩400,098 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩396,357 | ₩397,738 | ₩395,566 | ₩396,826 | +0.12% | 1.1천 |
|---|
| 2026.02.18 | ₩396,464 | ₩398,046 | ₩396,464 | ₩398,046 | +0.40% | 700 |
|---|
| 2026.02.17 | ₩392,213 | ₩396,652 | ₩392,213 | ₩395,096 | +0.74% | 700 |
|---|
| 2026.02.13 | ₩394,640 | ₩396,357 | ₩394,144 | ₩394,144 | -0.13% | 400 |
|---|
| 2026.02.12 | ₩398,247 | ₩398,247 | ₩394,372 | ₩394,466 | -0.95% | 1천 |
|---|
| 2026.02.11 | ₩402,739 | ₩403,021 | ₩401,412 | ₩401,479 | -0.31% | 1.4천 |
|---|
| 2026.02.10 | ₩401,948 | ₩403,182 | ₩400,715 | ₩400,715 | -0.31% | 900 |
|---|
| 2026.02.09 | ₩400,862 | ₩404,563 | ₩400,862 | ₩403,557 | +0.67% | 900 |
|---|
| 2026.02.06 | ₩392,669 | ₩400,165 | ₩392,669 | ₩400,165 | +1.91% | 4.3천 |
|---|
| 2026.02.05 | ₩389,491 | ₩391,395 | ₩387,909 | ₩388,673 | -0.21% | 1.2천 |
|---|
| 2026.02.04 | ₩390,953 | ₩393,138 | ₩390,953 | ₩393,138 | +0.56% | 700 |
|---|
| 2026.02.03 | ₩398,395 | ₩398,502 | ₩395,901 | ₩398,502 | +0.03% | 1.2천 |
|---|
| 2026.02.02 | ₩396,772 | ₩402,552 | ₩396,772 | ₩401,479 | +1.19% | 500 |
|---|
| 2026.01.30 | ₩397,054 | ₩399,387 | ₩397,054 | ₩398,891 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩406,829 | ₩406,829 | ₩395,311 | ₩402,096 | -1.16% | 2.7천 |
|---|
| 2026.01.28 | ₩401,975 | ₩403,048 | ₩401,868 | ₩403,048 | +0.27% | 1.5천 |
|---|
| 2026.01.27 | ₩400,192 | ₩402,417 | ₩400,192 | ₩401,948 | +0.44% | 1.4천 |
|---|
| 2026.01.26 | ₩397,134 | ₩399,481 | ₩397,134 | ₩398,422 | +0.32% | 1.4천 |
|---|
| 2026.01.23 | ₩396,223 | ₩396,611 | ₩396,223 | ₩396,531 | +0.08% | 2.2천 |
|---|
| 2026.01.22 | ₩396,732 | ₩398,274 | ₩396,397 | ₩396,973 | +0.06% | 2.4천 |
|---|
| 2026.01.21 | ₩396,906 | ₩397,067 | ₩395,512 | ₩395,512 | -0.35% | 500 |
|---|
| 2026.01.20 | ₩393,366 | ₩394,560 | ₩390,068 | ₩390,202 | -0.80% | 1.3천 |
|---|
| 2026.01.16 | ₩397,845 | ₩399,293 | ₩397,845 | ₩399,052 | +0.30% | 600 |
|---|
| 2026.01.15 | ₩400,339 | ₩400,902 | ₩398,395 | ₩398,395 | -0.49% | 1.4천 |
|---|
| 2026.01.14 | ₩397,751 | ₩397,751 | ₩394,158 | ₩396,370 | -0.35% | 900 |
|---|
| 2026.01.13 | ₩404,442 | ₩404,442 | ₩399,749 | ₩400,366 | -1.01% | 1.6천 |
|---|
| 2026.01.12 | ₩398,810 | ₩400,768 | ₩398,810 | ₩400,460 | +0.41% | 1.2천 |
|---|
| 2026.01.09 | ₩395,914 | ₩399,173 | ₩395,914 | ₩399,105 | +0.81% | 1.1천 |
|---|
| 2026.01.08 | ₩396,987 | ₩396,987 | ₩394,600 | ₩395,364 | -0.41% | 3.4천 |
|---|
| 2026.01.07 | ₩399,132 | ₩399,132 | ₩397,040 | ₩397,040 | -0.52% | 3천 |
|---|
| 2026.01.06 | ₩395,901 | ₩397,925 | ₩395,901 | ₩397,925 | +0.51% | 1.2천 |
|---|
| 2026.01.05 | ₩393,715 | ₩396,410 | ₩393,715 | ₩395,244 | +0.39% | 1.5만 |
|---|
| 2026.01.02 | ₩392,280 | ₩392,964 | ₩392,280 | ₩392,589 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩393,246 | ₩393,393 | ₩391,637 | ₩391,637 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩398,663 | ₩398,663 | ₩394,613 | ₩394,613 | -1.02% | 400 |
|---|
| 2025.12.29 | ₩394,922 | ₩395,190 | ₩394,922 | ₩395,190 | +0.07% | 300 |
|---|
| 2025.12.26 | ₩398,127 | ₩398,127 | ₩397,496 | ₩397,496 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩400,259 | ₩400,259 | ₩397,671 | ₩397,684 | -0.64% | 600 |
|---|
| 2025.12.23 | ₩394,332 | ₩396,652 | ₩394,332 | ₩396,611 | +0.58% | 2.4천 |
|---|
| 2025.12.22 | ₩396,678 | ₩396,678 | ₩392,736 | ₩394,050 | -0.66% | 2천 |
|---|
| 2025.12.19 | ₩388,968 | ₩391,637 | ₩388,968 | ₩391,637 | +0.69% | 500 |
|---|
| 2025.12.18 | ₩387,493 | ₩387,493 | ₩386,126 | ₩386,689 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩387,560 | ₩387,842 | ₩381,875 | ₩381,875 | -1.47% | 7.6천 |
|---|
| 2025.12.16 | ₩388,258 | ₩389,357 | ₩386,394 | ₩389,290 | +0.27% | 2.9천 |
|---|
| 2025.12.15 | ₩395,753 | ₩395,753 | ₩389,089 | ₩389,089 | -1.68% | 2.1천 |
|---|
| 2025.12.12 | ₩396,048 | ₩396,048 | ₩388,941 | ₩389,826 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩393,916 | ₩397,094 | ₩393,246 | ₩396,665 | +0.70% | 1만 |
|---|
| 2025.12.10 | ₩393,769 | ₩397,858 | ₩393,594 | ₩397,215 | +0.88% | 8.6천 |
|---|
| 2025.12.09 | ₩394,278 | ₩394,573 | ₩394,211 | ₩394,211 | -0.02% | 6.9천 |
|---|
| 2025.12.08 | ₩395,391 | ₩395,391 | ₩393,514 | ₩393,903 | -0.38% | 700 |
|---|
| 2025.12.05 | ₩395,284 | ₩395,284 | ₩393,702 | ₩394,453 | -0.21% | 900 |
|---|
| 2025.12.04 | ₩391,932 | ₩393,313 | ₩391,382 | ₩393,018 | +0.28% | 2.1천 |
|---|
| 2025.12.03 | ₩391,301 | ₩392,589 | ₩390,631 | ₩390,953 | -0.09% | 3천 |
|---|
| 2025.12.02 | ₩392,924 | ₩392,924 | ₩390,792 | ₩391,087 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩390,403 | ₩391,261 | ₩389,518 | ₩389,518 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩388,553 | ₩392,093 | ₩388,553 | ₩392,093 | +0.91% | 500 |
|---|
| 2025.11.26 | ₩388,512 | ₩390,966 | ₩388,191 | ₩390,323 | +0.47% | 2.1천 |
|---|
| 2025.11.25 | ₩382,224 | ₩386,608 | ₩382,224 | ₩386,313 | +1.07% | 2천 |
|---|
| 2025.11.24 | ₩377,048 | ₩383,725 | ₩375,559 | ₩383,725 | +1.77% | 2.2천 |
|---|
| 2025.11.21 | ₩374,151 | ₩377,745 | ₩369,901 | ₩374,098 | -0.01% | 1.7천 |
|---|
| 2025.11.20 | ₩387,118 | ₩387,118 | ₩372,207 | ₩372,207 | -3.85% | 500 |
|---|
| 2025.11.19 | ₩383,162 | ₩383,162 | ₩378,804 | ₩379,877 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩378,912 | ₩379,609 | ₩373,910 | ₩377,182 | -0.46% | 2.9천 |
|---|
| 2025.11.17 | ₩381,687 | ₩382,224 | ₩378,603 | ₩380,440 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩379,367 | ₩383,551 | ₩378,831 | ₩383,551 | +1.10% | 1.3천 |
|---|
| 2025.11.13 | ₩384,128 | ₩384,128 | ₩382,478 | ₩382,921 | -0.31% | 700 |
|---|
| 2025.11.12 | ₩393,849 | ₩393,849 | ₩391,342 | ₩392,334 | -0.38% | 1천 |
|---|
| 2025.11.11 | ₩393,018 | ₩393,018 | ₩390,188 | ₩392,656 | -0.09% | 800 |
|---|
| 2025.11.10 | ₩392,843 | ₩394,144 | ₩390,403 | ₩394,144 | +0.33% | 900 |
|---|
| 2025.11.07 | ₩382,907 | ₩385,469 | ₩378,831 | ₩385,469 | +0.67% | 900 |
|---|
| 2025.11.06 | ₩388,646 | ₩388,646 | ₩385,965 | ₩386,233 | -0.62% | 1.5천 |
|---|
| 2025.11.05 | ₩391,436 | ₩393,393 | ₩391,436 | ₩391,704 | +0.07% | 6천 |
|---|
| 2025.11.04 | ₩392,642 | ₩392,750 | ₩388,754 | ₩388,754 | -0.99% | 1.9천 |
|---|
| 2025.11.03 | ₩400,513 | ₩400,513 | ₩395,512 | ₩395,995 | -1.13% | 6.2천 |
|---|
| 2025.10.31 | ₩395,002 | ₩395,002 | ₩395,002 | ₩395,002 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩396,491 | ₩396,491 | ₩393,796 | ₩393,796 | -0.68% | 900 |
|---|
| 2025.10.29 | ₩398,556 | ₩398,891 | ₩398,556 | ₩398,891 | +0.08% | 700 |
|---|
| 2025.10.28 | ₩395,659 | ₩396,772 | ₩395,659 | ₩396,450 | +0.20% | 800 |
|---|
| 2025.10.27 | ₩392,240 | ₩393,903 | ₩392,240 | ₩393,903 | +0.42% | 2.1천 |
|---|
| 2025.10.24 | ₩382,076 | ₩388,486 | ₩382,076 | ₩388,124 | +1.58% | 3.1천 |
|---|
| 2025.10.23 | ₩379,434 | ₩384,181 | ₩379,434 | ₩383,699 | +1.12% | 1.2천 |
|---|
| 2025.10.22 | ₩379,703 | ₩380,266 | ₩379,126 | ₩380,266 | +0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩383,417 | ₩383,417 | ₩383,176 | ₩383,336 | -0.02% | 4.2천 |
|---|
| 2025.10.20 | ₩383,497 | ₩384,356 | ₩383,497 | ₩384,356 | +0.22% | 1.4천 |
|---|
| 2025.10.17 | ₩378,844 | ₩380,695 | ₩378,844 | ₩380,695 | +0.49% | 700 |
|---|
| 2025.10.16 | ₩380,668 | ₩382,478 | ₩379,005 | ₩379,005 | -0.44% | 1.8천 |
|---|
| 2025.10.15 | ₩383,631 | ₩383,631 | ₩379,394 | ₩381,352 | -0.59% | 600 |
|---|
| 2025.10.14 | ₩382,036 | ₩382,036 | ₩380,118 | ₩380,118 | -0.50% | 800 |
|---|
| 2025.10.13 | ₩380,909 | ₩381,794 | ₩380,909 | ₩381,794 | +0.23% | 3.3천 |
|---|
| 2025.10.10 | ₩378,523 | ₩378,523 | ₩374,688 | ₩374,688 | -1.01% | 800 |
|---|