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 | ₩415,021 | ₩415,408 | ₩414,673 | ₩415,301 | +0.07% | 1.2천 |
| 2026.10.08 | ₩415,462 | ₩415,462 | ₩413,643 | ₩413,643 | -0.44% | 400 |
| 2026.10.07 | ₩415,582 | ₩417,374 | ₩415,582 | ₩417,294 | +0.41% | 2.6천 |
| 2026.10.06 | ₩418,858 | ₩419,607 | ₩417,748 | ₩417,748 | -0.26% | 4.3천 |
| 2026.10.05 | ₩414,967 | ₩417,227 | ₩414,967 | ₩415,957 | +0.24% | 7천 |
| 2026.10.02 | ₩414,058 | ₩416,144 | ₩413,857 | ₩414,900 | +0.20% | 9.3천 |
| 2026.10.01 | ₩407,599 | ₩411,129 | ₩407,532 | ₩409,913 | +0.57% | 3.1만 |
| 2026.09.30 | ₩412,453 | ₩413,269 | ₩409,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩409,939 |
| -0.61% |
| 1.7만 |
| 2026.09.29 | ₩411,410 | ₩411,410 | ₩409,592 | ₩410,407 | -0.24% | 600 |
|---|
| 2026.09.28 | ₩410,046 | ₩412,413 | ₩410,046 | ₩411,276 | +0.30% | 8만 |
|---|
| 2026.09.25 | ₩414,218 | ₩414,245 | ₩413,817 | ₩414,245 | +0.01% | 800 |
|---|
| 2026.09.24 | ₩411,076 | ₩412,319 | ₩410,193 | ₩412,319 | +0.30% | 900 |
|---|
| 2026.09.23 | ₩414,660 | ₩414,660 | ₩411,798 | ₩411,798 | -0.69% | 900 |
|---|
| 2026.09.22 | ₩416,144 | ₩416,144 | ₩416,144 | ₩416,144 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩411,785 | ₩415,061 | ₩411,785 | ₩414,660 | +0.70% | 1.2천 |
|---|
| 2026.09.18 | ₩407,171 | ₩408,856 | ₩407,171 | ₩408,856 | +0.41% | 1.2천 |
|---|
| 2026.09.17 | ₩407,238 | ₩407,238 | ₩407,198 | ₩407,198 | -0.01% | 200 |
|---|
| 2026.09.16 | ₩404,805 | ₩405,059 | ₩399,228 | ₩400,967 | -0.95% | 1.5천 |
|---|
| 2026.09.15 | ₩401,167 | ₩401,649 | ₩400,873 | ₩401,649 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩402,197 | ₩404,203 | ₩402,197 | ₩403,106 | +0.23% | 800 |
|---|
| 2026.09.11 | ₩408,107 | ₩408,789 | ₩407,827 | ₩407,827 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩404,631 | ₩404,684 | ₩403,561 | ₩403,788 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩406,142 | ₩407,038 | ₩406,142 | ₩406,850 | +0.17% | 700 |
|---|
| 2026.09.08 | ₩409,685 | ₩409,685 | ₩408,508 | ₩408,508 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩407,064 | ₩409,083 | ₩407,064 | ₩408,669 | +0.39% | 900 |
|---|
| 2026.09.03 | ₩407,091 | ₩408,000 | ₩407,091 | ₩407,853 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩404,430 | ₩404,430 | ₩404,430 | ₩404,430 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩403,507 | ₩403,507 | ₩401,782 | ₩402,250 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩404,925 | ₩405,393 | ₩404,577 | ₩405,393 | +0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩405,727 | ₩406,128 | ₩405,727 | ₩406,128 | +0.10% | 1.2천 |
|---|
| 2026.08.27 | ₩407,746 | ₩409,043 | ₩407,746 | ₩409,030 | +0.31% | 500 |
|---|
| 2026.08.26 | ₩407,118 | ₩407,118 | ₩406,329 | ₩406,717 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩406,289 | ₩406,422 | ₩406,262 | ₩406,422 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩403,909 | ₩405,420 | ₩403,909 | ₩404,925 | +0.25% | 600 |
|---|
| 2026.08.21 | ₩408,067 | ₩408,067 | ₩408,067 | ₩408,067 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩408,602 | ₩408,602 | ₩406,289 | ₩406,289 | -0.57% | 1.1천 |
|---|
| 2026.08.19 | ₩411,129 | ₩411,129 | ₩409,485 | ₩409,485 | -0.40% | 600 |
|---|
| 2026.08.18 | ₩410,942 | ₩411,009 | ₩410,942 | ₩411,009 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩416,732 | ₩416,732 | ₩416,358 | ₩416,358 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩415,034 | ₩415,301 | ₩414,887 | ₩415,301 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩414,700 | ₩416,130 | ₩414,352 | ₩415,074 | +0.09% | 1.6천 |
|---|
| 2026.08.12 | ₩413,429 | ₩413,429 | ₩412,747 | ₩412,747 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩411,183 | ₩411,357 | ₩409,257 | ₩409,257 | -0.47% | 500 |
|---|
| 2026.08.10 | ₩410,701 | ₩411,651 | ₩410,675 | ₩410,675 | -0.01% | 800 |
|---|
| 2026.08.07 | ₩410,822 | ₩412,119 | ₩410,541 | ₩411,972 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩410,621 | ₩410,768 | ₩409,979 | ₩409,979 | -0.16% | 700 |
|---|
| 2026.08.05 | ₩415,649 | ₩416,197 | ₩412,560 | ₩412,560 | -0.74% | 600 |
|---|
| 2026.08.04 | ₩408,615 | ₩414,753 | ₩408,615 | ₩414,285 | +1.39% | 700 |
|---|
| 2026.08.03 | ₩403,360 | ₩404,470 | ₩403,360 | ₩404,363 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩398,079 | ₩400,766 | ₩396,634 | ₩400,646 | +0.64% | 1.3천 |
|---|
| 2026.07.30 | ₩399,188 | ₩399,376 | ₩399,081 | ₩399,362 | +0.04% | 600 |
|---|
| 2026.07.29 | ₩398,613 | ₩398,613 | ₩390,751 | ₩390,751 | -1.97% | 1.1천 |
|---|
| 2026.07.28 | ₩399,509 | ₩399,509 | ₩397,156 | ₩398,867 | -0.16% | 800 |
|---|
| 2026.07.27 | ₩405,166 | ₩405,914 | ₩398,774 | ₩401,074 | -1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩406,356 | ₩406,356 | ₩402,571 | ₩402,571 | -0.93% | 800 |
|---|
| 2026.07.23 | ₩404,524 | ₩404,524 | ₩403,762 | ₩404,417 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩410,140 | ₩411,183 | ₩409,725 | ₩409,725 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩406,503 | ₩410,207 | ₩406,489 | ₩409,939 | +0.85% | 1.4천 |
|---|
| 2026.07.20 | ₩404,778 | ₩406,075 | ₩402,571 | ₩402,692 | -0.52% | 1.9천 |
|---|
| 2026.07.17 | ₩402,892 | ₩406,436 | ₩401,314 | ₩404,336 | +0.36% | 3.3천 |
|---|
| 2026.07.16 | ₩412,346 | ₩412,533 | ₩406,302 | ₩407,559 | -1.16% | 600 |
|---|
| 2026.07.15 | ₩414,232 | ₩414,232 | ₩411,905 | ₩413,991 | -0.06% | 1.6천 |
|---|
| 2026.07.14 | ₩412,921 | ₩414,325 | ₩412,921 | ₩414,325 | +0.34% | 1.9천 |
|---|
| 2026.07.13 | ₩412,814 | ₩412,814 | ₩409,632 | ₩409,632 | -0.77% | 1.6천 |
|---|
| 2026.07.10 | ₩414,085 | ₩415,609 | ₩414,085 | ₩415,609 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩412,079 | ₩413,389 | ₩412,079 | ₩413,389 | +0.32% | 300 |
|---|
| 2026.07.08 | ₩404,711 | ₩409,551 | ₩404,711 | ₩409,551 | +1.20% | 1천 |
|---|
| 2026.07.07 | ₩409,618 | ₩409,618 | ₩405,981 | ₩408,054 | -0.38% | 1.9천 |
|---|
| 2026.07.06 | ₩413,055 | ₩413,483 | ₩412,600 | ₩412,600 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩415,047 | ₩415,047 | ₩406,168 | ₩407,559 | -1.80% | 700 |
|---|
| 2026.07.01 | ₩414,873 | ₩414,900 | ₩412,400 | ₩412,440 | -0.59% | 1.5천 |
|---|
| 2026.06.30 | ₩416,358 | ₩418,470 | ₩416,358 | ₩418,470 | +0.51% | 1.3천 |
|---|
| 2026.06.29 | ₩412,694 | ₩412,747 | ₩412,560 | ₩412,747 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩404,149 | ₩409,017 | ₩404,149 | ₩406,088 | +0.48% | 800 |
|---|
| 2026.06.25 | ₩412,721 | ₩412,721 | ₩410,929 | ₩410,929 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩411,049 | ₩411,049 | ₩405,954 | ₩407,960 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩408,856 | ₩411,477 | ₩408,482 | ₩409,097 | +0.06% | 1.6천 |
|---|
| 2026.06.22 | ₩420,717 | ₩420,717 | ₩418,043 | ₩418,778 | -0.46% | 1.1천 |
|---|
| 2026.06.18 | ₩420,062 | ₩420,744 | ₩418,684 | ₩419,981 | -0.02% | 3.4천 |
|---|
| 2026.06.17 | ₩423,605 | ₩423,605 | ₩418,043 | ₩418,043 | -1.31% | 600 |
|---|
| 2026.06.16 | ₩425,170 | ₩426,587 | ₩425,170 | ₩426,026 | +0.20% | 1천 |
|---|
| 2026.06.15 | ₩426,667 | ₩427,229 | ₩425,705 | ₩425,705 | -0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩420,663 | ₩421,386 | ₩419,794 | ₩421,386 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩420,864 | ₩420,864 | ₩420,343 | ₩420,343 | -0.12% | 500 |
|---|
| 2026.06.10 | ₩419,460 | ₩420,998 | ₩417,374 | ₩417,695 | -0.42% | 600 |
|---|
| 2026.06.09 | ₩424,568 | ₩424,568 | ₩419,768 | ₩421,867 | -0.64% | 600 |
|---|
| 2026.06.08 | ₩424,889 | ₩425,277 | ₩421,586 | ₩421,586 | -0.78% | 3천 |
|---|
| 2026.06.05 | ₩423,485 | ₩424,060 | ₩423,485 | ₩424,060 | +0.14% | 300 |
|---|
| 2026.06.04 | ₩427,777 | ₩429,890 | ₩427,777 | ₩429,342 | +0.37% | 5.3천 |
|---|
| 2026.06.03 | ₩426,801 | ₩426,801 | ₩425,410 | ₩425,410 | -0.33% | 2.4천 |
|---|
| 2026.06.02 | ₩429,395 | ₩430,211 | ₩429,395 | ₩430,024 | +0.15% | 3.2천 |
|---|
| 2026.06.01 | ₩431,695 | ₩432,604 | ₩431,401 | ₩431,775 | +0.02% | 800 |
|---|
| 2026.05.29 | ₩431,775 | ₩431,882 | ₩431,762 | ₩431,762 | -0.00% | 600 |
|---|
| 2026.05.28 | ₩428,192 | ₩429,315 | ₩428,192 | ₩429,315 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩427,483 | ₩427,483 | ₩426,026 | ₩426,480 | -0.23% | 700 |
|---|
| 2026.05.26 | ₩426,146 | ₩426,641 | ₩425,852 | ₩426,039 | -0.03% | 500 |
|---|
| 2026.05.22 | ₩426,333 | ₩426,587 | ₩426,333 | ₩426,587 | +0.06% | 200 |
|---|
| 2026.05.21 | ₩419,861 | ₩424,100 | ₩419,861 | ₩424,100 | +1.01% | 600 |
|---|
| 2026.05.20 | ₩420,543 | ₩423,177 | ₩419,808 | ₩423,177 | +0.63% | 900 |
|---|
| 2026.05.19 | ₩420,570 | ₩420,597 | ₩419,594 | ₩419,594 | -0.23% | 600 |
|---|
| 2026.05.18 | ₩421,479 | ₩422,348 | ₩420,396 | ₩422,188 | +0.17% | 2.8천 |
|---|
| 2026.05.15 | ₩420,971 | ₩420,971 | ₩419,647 | ₩419,661 | -0.31% | 1.3천 |
|---|
| 2026.05.14 | ₩421,412 | ₩423,004 | ₩421,412 | ₩421,947 | +0.13% | 1.4천 |
|---|
| 2026.05.13 | ₩419,313 | ₩419,754 | ₩419,086 | ₩419,674 | +0.09% | 800 |
|---|
| 2026.05.12 | ₩418,176 | ₩419,661 | ₩417,722 | ₩419,406 | +0.29% | 1.4천 |
|---|
| 2026.05.11 | ₩419,808 | ₩419,808 | ₩418,484 | ₩418,938 | -0.21% | 2.5천 |
|---|
| 2026.05.08 | ₩419,674 | ₩420,837 | ₩419,674 | ₩420,343 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩419,981 | ₩420,249 | ₩419,981 | ₩420,249 | +0.06% | 500 |
|---|
| 2026.05.06 | ₩418,216 | ₩420,142 | ₩418,216 | ₩420,142 | +0.46% | 900 |
|---|
| 2026.05.05 | ₩415,823 | ₩416,786 | ₩415,823 | ₩416,505 | +0.16% | 700 |
|---|
| 2026.05.04 | ₩416,625 | ₩416,625 | ₩414,887 | ₩415,208 | -0.34% | 600 |
|---|
| 2026.05.01 | ₩417,401 | ₩417,401 | ₩417,401 | ₩417,401 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩416,304 | ₩416,304 | ₩416,304 | ₩416,304 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩414,526 | ₩414,660 | ₩414,526 | ₩414,660 | +0.03% | 500 |
|---|
| 2026.04.28 | ₩415,261 | ₩415,850 | ₩415,261 | ₩415,769 | +0.12% | 500 |
|---|
| 2026.04.27 | ₩415,823 | ₩416,291 | ₩415,823 | ₩415,890 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩415,007 | ₩416,331 | ₩415,007 | ₩416,331 | +0.32% | 1.7천 |
|---|
| 2026.04.23 | ₩415,502 | ₩416,104 | ₩413,804 | ₩414,873 | -0.15% | 1천 |
|---|
| 2026.04.22 | ₩417,695 | ₩417,869 | ₩416,919 | ₩417,762 | +0.02% | 2.7천 |
|---|
| 2026.04.21 | ₩418,738 | ₩418,979 | ₩414,900 | ₩415,261 | -0.83% | 1.2천 |
|---|
| 2026.04.20 | ₩417,441 | ₩418,150 | ₩417,200 | ₩417,575 | +0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩416,010 | ₩418,404 | ₩416,010 | ₩418,390 | +0.57% | 1.9천 |
|---|
| 2026.04.16 | ₩412,761 | ₩412,761 | ₩412,079 | ₩412,426 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩409,418 | ₩411,865 | ₩408,910 | ₩411,865 | +0.60% | 1.7천 |
|---|
| 2026.04.14 | ₩404,443 | ₩408,428 | ₩404,443 | ₩408,402 | +0.98% | 800 |
|---|
| 2026.04.13 | ₩397,356 | ₩402,652 | ₩397,356 | ₩402,652 | +1.33% | 600 |
|---|
| 2026.04.10 | ₩398,801 | ₩398,801 | ₩398,506 | ₩398,506 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩395,030 | ₩397,905 | ₩394,602 | ₩397,530 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩394,535 | ₩394,535 | ₩394,227 | ₩394,455 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩380,561 | ₩383,115 | ₩379,010 | ₩383,115 | +0.67% | 3.2천 |
|---|
| 2026.04.06 | ₩380,842 | ₩381,671 | ₩380,602 | ₩381,671 | +0.22% | 1천 |
|---|
| 2026.04.02 | ₩375,373 | ₩380,040 | ₩375,373 | ₩380,040 | +1.24% | 700 |
|---|
| 2026.04.01 | ₩377,673 | ₩380,414 | ₩377,673 | ₩379,518 | +0.49% | 1.5천 |
|---|
| 2026.03.31 | ₩368,473 | ₩374,678 | ₩365,304 | ₩374,678 | +1.68% | 1.5천 |
|---|
| 2026.03.30 | ₩365,545 | ₩365,545 | ₩361,654 | ₩362,162 | -0.93% | 500 |
|---|
| 2026.03.27 | ₩368,754 | ₩368,995 | ₩365,812 | ₩365,812 | -0.80% | 1천 |
|---|
| 2026.03.26 | ₩376,603 | ₩376,603 | ₩371,656 | ₩371,709 | -1.30% | 1.2천 |
|---|
| 2026.03.25 | ₩382,126 | ₩382,126 | ₩380,668 | ₩380,682 | -0.38% | 800 |
|---|
| 2026.03.24 | ₩376,617 | ₩380,027 | ₩376,617 | ₩378,195 | +0.42% | 2.1천 |
|---|
| 2026.03.23 | ₩381,177 | ₩382,554 | ₩379,639 | ₩379,639 | -0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩377,834 | ₩377,834 | ₩374,838 | ₩374,985 | -0.75% | 600 |
|---|
| 2026.03.19 | ₩378,770 | ₩383,824 | ₩378,770 | ₩382,407 | +0.96% | 1.6천 |
|---|
| 2026.03.18 | ₩386,579 | ₩387,100 | ₩383,089 | ₩383,089 | -0.90% | 1.3천 |
|---|
| 2026.03.17 | ₩388,183 | ₩388,638 | ₩387,461 | ₩387,461 | -0.19% | 1.1천 |
|---|
| 2026.03.16 | ₩387,849 | ₩387,849 | ₩386,151 | ₩386,659 | -0.31% | 4천 |
|---|
| 2026.03.13 | ₩383,008 | ₩383,998 | ₩382,032 | ₩382,032 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩386,953 | ₩386,953 | ₩384,733 | ₩384,747 | -0.57% | 400 |
|---|
| 2026.03.11 | ₩391,299 | ₩392,476 | ₩389,614 | ₩391,125 | -0.04% | 1천 |
|---|
| 2026.03.10 | ₩391,125 | ₩394,067 | ₩389,882 | ₩390,724 | -0.10% | 1.2천 |
|---|
| 2026.03.09 | ₩381,404 | ₩390,416 | ₩381,404 | ₩390,416 | +2.36% | 900 |
|---|
| 2026.03.06 | ₩385,924 | ₩388,076 | ₩384,840 | ₩384,974 | -0.25% | 900 |
|---|
| 2026.03.05 | ₩392,877 | ₩392,877 | ₩387,782 | ₩391,205 | -0.43% | 1천 |
|---|
| 2026.03.04 | ₩391,927 | ₩395,003 | ₩391,927 | ₩394,174 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩388,905 | ₩391,647 | ₩385,282 | ₩390,550 | +0.42% | 1.7천 |
|---|
| 2026.03.02 | ₩390,403 | ₩396,140 | ₩390,403 | ₩396,140 | +1.47% | 600 |
|---|
| 2026.02.27 | ₩393,452 | ₩395,458 | ₩393,331 | ₩394,428 | +0.25% | 800 |
|---|
| 2026.02.26 | ₩395,805 | ₩398,105 | ₩395,137 | ₩397,838 | +0.51% | 800 |
|---|
| 2026.02.25 | ₩400,526 | ₩402,785 | ₩400,526 | ₩402,785 | +0.56% | 900 |
|---|
| 2026.02.24 | ₩394,468 | ₩398,627 | ₩394,468 | ₩398,627 | +1.05% | 900 |
|---|
| 2026.02.23 | ₩398,801 | ₩399,817 | ₩395,177 | ₩395,177 | -0.91% | 1.5천 |
|---|
| 2026.02.20 | ₩397,758 | ₩399,081 | ₩397,758 | ₩398,988 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩395,257 | ₩396,634 | ₩394,468 | ₩395,725 | +0.12% | 1.1천 |
|---|
| 2026.02.18 | ₩395,364 | ₩396,942 | ₩395,364 | ₩396,942 | +0.40% | 700 |
|---|
| 2026.02.17 | ₩391,125 | ₩395,551 | ₩391,125 | ₩394,000 | +0.74% | 700 |
|---|
| 2026.02.13 | ₩393,545 | ₩395,257 | ₩393,051 | ₩393,051 | -0.13% | 400 |
|---|
| 2026.02.12 | ₩397,142 | ₩397,142 | ₩393,278 | ₩393,372 | -0.95% | 1천 |
|---|
| 2026.02.11 | ₩401,622 | ₩401,903 | ₩400,298 | ₩400,365 | -0.31% | 1.4천 |
|---|
| 2026.02.10 | ₩400,833 | ₩402,063 | ₩399,603 | ₩399,603 | -0.31% | 900 |
|---|
| 2026.02.09 | ₩399,750 | ₩403,441 | ₩399,750 | ₩402,438 | +0.67% | 900 |
|---|
| 2026.02.06 | ₩391,580 | ₩399,055 | ₩391,580 | ₩399,055 | +1.91% | 4.3천 |
|---|
| 2026.02.05 | ₩388,411 | ₩390,309 | ₩386,833 | ₩387,595 | -0.21% | 1.2천 |
|---|
| 2026.02.04 | ₩389,868 | ₩392,048 | ₩389,868 | ₩392,048 | +0.56% | 700 |
|---|
| 2026.02.03 | ₩397,290 | ₩397,397 | ₩394,802 | ₩397,397 | +0.03% | 1.2천 |
|---|
| 2026.02.02 | ₩395,672 | ₩401,435 | ₩395,672 | ₩400,365 | +1.19% | 500 |
|---|
| 2026.01.30 | ₩395,952 | ₩398,279 | ₩395,952 | ₩397,784 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩405,700 | ₩405,700 | ₩394,214 | ₩400,980 | -1.16% | 2.7천 |
|---|
| 2026.01.28 | ₩400,860 | ₩401,930 | ₩400,753 | ₩401,930 | +0.27% | 1.5천 |
|---|
| 2026.01.27 | ₩399,081 | ₩401,301 | ₩399,081 | ₩400,833 | +0.44% | 1.4천 |
|---|
| 2026.01.26 | ₩396,033 | ₩398,373 | ₩396,033 | ₩397,316 | +0.32% | 1.4천 |
|---|
| 2026.01.23 | ₩395,123 | ₩395,511 | ₩395,123 | ₩395,431 | +0.08% | 2.2천 |
|---|
| 2026.01.22 | ₩395,631 | ₩397,169 | ₩395,297 | ₩395,872 | +0.06% | 2.4천 |
|---|
| 2026.01.21 | ₩395,805 | ₩395,966 | ₩394,415 | ₩394,415 | -0.35% | 500 |
|---|
| 2026.01.20 | ₩392,275 | ₩393,465 | ₩388,986 | ₩389,119 | -0.80% | 1.3천 |
|---|
| 2026.01.16 | ₩396,741 | ₩398,185 | ₩396,741 | ₩397,945 | +0.30% | 600 |
|---|
| 2026.01.15 | ₩399,228 | ₩399,790 | ₩397,290 | ₩397,290 | -0.49% | 1.4천 |
|---|
| 2026.01.14 | ₩396,648 | ₩396,648 | ₩393,064 | ₩395,270 | -0.35% | 900 |
|---|
| 2026.01.13 | ₩403,320 | ₩403,320 | ₩398,640 | ₩399,255 | -1.01% | 1.6천 |
|---|
| 2026.01.12 | ₩397,704 | ₩399,656 | ₩397,704 | ₩399,349 | +0.41% | 1.2천 |
|---|
| 2026.01.09 | ₩394,816 | ₩398,065 | ₩394,816 | ₩397,998 | +0.81% | 1.1천 |
|---|
| 2026.01.08 | ₩395,886 | ₩395,886 | ₩393,505 | ₩394,268 | -0.41% | 3.4천 |
|---|
| 2026.01.07 | ₩398,025 | ₩398,025 | ₩395,939 | ₩395,939 | -0.52% | 3천 |
|---|
| 2026.01.06 | ₩394,802 | ₩396,822 | ₩394,802 | ₩396,822 | +0.51% | 1.2천 |
|---|
| 2026.01.05 | ₩392,623 | ₩395,311 | ₩392,623 | ₩394,147 | +0.39% | 1.5만 |
|---|
| 2026.01.02 | ₩391,192 | ₩391,874 | ₩391,192 | ₩391,500 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩392,155 | ₩392,302 | ₩390,550 | ₩390,550 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩397,557 | ₩397,557 | ₩393,519 | ₩393,519 | -1.02% | 400 |
|---|
| 2025.12.29 | ₩393,826 | ₩394,094 | ₩393,826 | ₩394,094 | +0.07% | 300 |
|---|
| 2025.12.26 | ₩397,022 | ₩397,022 | ₩396,394 | ₩396,394 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩399,148 | ₩399,148 | ₩396,567 | ₩396,581 | -0.64% | 600 |
|---|
| 2025.12.23 | ₩393,238 | ₩395,551 | ₩393,238 | ₩395,511 | +0.58% | 2.4천 |
|---|
| 2025.12.22 | ₩395,578 | ₩395,578 | ₩391,647 | ₩392,957 | -0.66% | 2천 |
|---|
| 2025.12.19 | ₩387,889 | ₩390,550 | ₩387,889 | ₩390,550 | +0.69% | 500 |
|---|
| 2025.12.18 | ₩386,418 | ₩386,418 | ₩385,054 | ₩385,616 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩386,485 | ₩386,766 | ₩380,816 | ₩380,816 | -1.47% | 7.6천 |
|---|
| 2025.12.16 | ₩387,180 | ₩388,277 | ₩385,322 | ₩388,210 | +0.27% | 2.9천 |
|---|
| 2025.12.15 | ₩394,655 | ₩394,655 | ₩388,010 | ₩388,010 | -1.68% | 2.1천 |
|---|
| 2025.12.12 | ₩394,949 | ₩394,949 | ₩387,862 | ₩388,745 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩392,823 | ₩395,993 | ₩392,155 | ₩395,565 | +0.70% | 1만 |
|---|
| 2025.12.10 | ₩392,676 | ₩396,755 | ₩392,502 | ₩396,113 | +0.88% | 8.6천 |
|---|
| 2025.12.09 | ₩393,184 | ₩393,479 | ₩393,118 | ₩393,118 | -0.02% | 6.9천 |
|---|
| 2025.12.08 | ₩394,294 | ₩394,294 | ₩392,422 | ₩392,810 | -0.38% | 700 |
|---|
| 2025.12.05 | ₩394,187 | ₩394,187 | ₩392,609 | ₩393,358 | -0.21% | 900 |
|---|
| 2025.12.04 | ₩390,844 | ₩392,222 | ₩390,296 | ₩391,927 | +0.28% | 2.1천 |
|---|
| 2025.12.03 | ₩390,216 | ₩391,500 | ₩389,547 | ₩389,868 | -0.09% | 3천 |
|---|
| 2025.12.02 | ₩391,834 | ₩391,834 | ₩389,708 | ₩390,002 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩389,320 | ₩390,176 | ₩388,437 | ₩388,437 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩387,475 | ₩391,005 | ₩387,475 | ₩391,005 | +0.91% | 500 |
|---|
| 2025.11.26 | ₩387,435 | ₩389,882 | ₩387,114 | ₩389,240 | +0.47% | 2.1천 |
|---|
| 2025.11.25 | ₩381,163 | ₩385,536 | ₩381,163 | ₩385,242 | +1.07% | 2천 |
|---|
| 2025.11.24 | ₩376,002 | ₩382,661 | ₩374,517 | ₩382,661 | +1.77% | 2.2천 |
|---|
| 2025.11.21 | ₩373,113 | ₩376,697 | ₩368,874 | ₩373,060 | -0.01% | 1.7천 |
|---|
| 2025.11.20 | ₩386,044 | ₩386,044 | ₩371,174 | ₩371,174 | -3.85% | 500 |
|---|
| 2025.11.19 | ₩382,099 | ₩382,099 | ₩377,753 | ₩378,823 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩377,860 | ₩378,556 | ₩372,873 | ₩376,135 | -0.46% | 2.9천 |
|---|
| 2025.11.17 | ₩380,628 | ₩381,163 | ₩377,553 | ₩379,385 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩378,315 | ₩382,487 | ₩377,780 | ₩382,487 | +1.10% | 1.3천 |
|---|
| 2025.11.13 | ₩383,062 | ₩383,062 | ₩381,417 | ₩381,859 | -0.31% | 700 |
|---|
| 2025.11.12 | ₩392,757 | ₩392,757 | ₩390,256 | ₩391,245 | -0.38% | 1천 |
|---|
| 2025.11.11 | ₩391,927 | ₩391,927 | ₩389,106 | ₩391,566 | -0.09% | 800 |
|---|
| 2025.11.10 | ₩391,754 | ₩393,051 | ₩389,320 | ₩393,051 | +0.33% | 900 |
|---|
| 2025.11.07 | ₩381,845 | ₩384,399 | ₩377,780 | ₩384,399 | +0.67% | 900 |
|---|
| 2025.11.06 | ₩387,568 | ₩387,568 | ₩384,894 | ₩385,161 | -0.62% | 1.5천 |
|---|
| 2025.11.05 | ₩390,350 | ₩392,302 | ₩390,350 | ₩390,617 | +0.07% | 6천 |
|---|
| 2025.11.04 | ₩391,553 | ₩391,660 | ₩387,675 | ₩387,675 | -0.99% | 1.9천 |
|---|
| 2025.11.03 | ₩399,402 | ₩399,402 | ₩394,415 | ₩394,896 | -1.13% | 6.2천 |
|---|
| 2025.10.31 | ₩393,906 | ₩393,906 | ₩393,906 | ₩393,906 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩395,391 | ₩395,391 | ₩392,703 | ₩392,703 | -0.68% | 900 |
|---|
| 2025.10.29 | ₩397,450 | ₩397,784 | ₩397,450 | ₩397,784 | +0.08% | 700 |
|---|
| 2025.10.28 | ₩394,562 | ₩395,672 | ₩394,562 | ₩395,351 | +0.20% | 800 |
|---|
| 2025.10.27 | ₩391,152 | ₩392,810 | ₩391,152 | ₩392,810 | +0.42% | 2.1천 |
|---|
| 2025.10.24 | ₩381,016 | ₩387,408 | ₩381,016 | ₩387,047 | +1.58% | 3.1천 |
|---|
| 2025.10.23 | ₩378,382 | ₩383,115 | ₩378,382 | ₩382,634 | +1.12% | 1.2천 |
|---|
| 2025.10.22 | ₩378,649 | ₩379,211 | ₩378,074 | ₩379,211 | +0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩382,353 | ₩382,353 | ₩382,113 | ₩382,273 | -0.02% | 4.2천 |
|---|
| 2025.10.20 | ₩382,433 | ₩383,289 | ₩382,433 | ₩383,289 | +0.22% | 1.4천 |
|---|
| 2025.10.17 | ₩377,793 | ₩379,639 | ₩377,793 | ₩379,639 | +0.49% | 700 |
|---|
| 2025.10.16 | ₩379,612 | ₩381,417 | ₩377,954 | ₩377,954 | -0.44% | 1.8천 |
|---|
| 2025.10.15 | ₩382,567 | ₩382,567 | ₩378,342 | ₩380,294 | -0.59% | 600 |
|---|
| 2025.10.14 | ₩380,976 | ₩380,976 | ₩379,064 | ₩379,064 | -0.50% | 800 |
|---|
| 2025.10.13 | ₩379,853 | ₩380,735 | ₩379,853 | ₩380,735 | +0.23% | 3.3천 |
|---|
| 2025.10.10 | ₩377,473 | ₩377,473 | ₩373,648 | ₩373,648 | -1.01% | 800 |
|---|