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 | ₩415,644 | ₩416,033 | ₩415,296 | ₩415,926 | +0.07% | 1.2천 |
| 2026.10.08 | ₩416,086 | ₩416,086 | ₩414,265 | ₩414,265 | -0.44% | 400 |
| 2026.10.07 | ₩416,207 | ₩418,001 | ₩416,207 | ₩417,921 | +0.41% | 2.6천 |
| 2026.10.06 | ₩419,488 | ₩420,238 | ₩418,376 | ₩418,376 | -0.26% | 4.3천 |
| 2026.10.05 | ₩415,591 | ₩417,854 | ₩415,591 | ₩416,582 | +0.24% | 7천 |
| 2026.10.02 | ₩414,680 | ₩416,769 | ₩414,479 | ₩415,524 | +0.20% | 9.3천 |
| 2026.10.01 | ₩408,212 | ₩411,747 | ₩408,145 | ₩410,529 | +0.57% | 3.1만 |
| 2026.09.30 | ₩413,073 | ₩413,890 | ₩410,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,555 |
| -0.61% |
| 1.7만 |
| 2026.09.29 | ₩412,029 | ₩412,029 | ₩410,207 | ₩411,024 | -0.24% | 600 |
|---|
| 2026.09.28 | ₩410,663 | ₩413,033 | ₩410,663 | ₩411,895 | +0.30% | 8만 |
|---|
| 2026.09.25 | ₩414,841 | ₩414,868 | ₩414,439 | ₩414,868 | +0.01% | 800 |
|---|
| 2026.09.24 | ₩411,694 | ₩412,939 | ₩410,810 | ₩412,939 | +0.30% | 900 |
|---|
| 2026.09.23 | ₩415,283 | ₩415,283 | ₩412,417 | ₩412,417 | -0.69% | 900 |
|---|
| 2026.09.22 | ₩416,769 | ₩416,769 | ₩416,769 | ₩416,769 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩412,404 | ₩415,685 | ₩412,404 | ₩415,283 | +0.70% | 1.2천 |
|---|
| 2026.09.18 | ₩407,783 | ₩409,471 | ₩407,783 | ₩409,471 | +0.41% | 1.2천 |
|---|
| 2026.09.17 | ₩407,850 | ₩407,850 | ₩407,810 | ₩407,810 | -0.01% | 200 |
|---|
| 2026.09.16 | ₩405,413 | ₩405,667 | ₩399,829 | ₩401,569 | -0.95% | 1.5천 |
|---|
| 2026.09.15 | ₩401,770 | ₩402,252 | ₩401,476 | ₩402,252 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩402,802 | ₩404,810 | ₩402,802 | ₩403,712 | +0.23% | 800 |
|---|
| 2026.09.11 | ₩408,721 | ₩409,404 | ₩408,440 | ₩408,440 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩405,239 | ₩405,292 | ₩404,168 | ₩404,395 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩406,752 | ₩407,649 | ₩406,752 | ₩407,462 | +0.17% | 700 |
|---|
| 2026.09.08 | ₩410,301 | ₩410,301 | ₩409,123 | ₩409,123 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩407,676 | ₩409,698 | ₩407,676 | ₩409,283 | +0.39% | 900 |
|---|
| 2026.09.03 | ₩407,703 | ₩408,614 | ₩407,703 | ₩408,466 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩405,038 | ₩405,038 | ₩405,038 | ₩405,038 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩404,114 | ₩404,114 | ₩402,386 | ₩402,855 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩405,534 | ₩406,002 | ₩405,185 | ₩406,002 | +0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩406,337 | ₩406,739 | ₩406,337 | ₩406,739 | +0.10% | 1.2천 |
|---|
| 2026.08.27 | ₩408,359 | ₩409,658 | ₩408,359 | ₩409,645 | +0.31% | 500 |
|---|
| 2026.08.26 | ₩407,730 | ₩407,730 | ₩406,940 | ₩407,328 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩406,899 | ₩407,033 | ₩406,873 | ₩407,033 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩404,516 | ₩406,029 | ₩404,516 | ₩405,534 | +0.25% | 600 |
|---|
| 2026.08.21 | ₩408,681 | ₩408,681 | ₩408,681 | ₩408,681 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩409,216 | ₩409,216 | ₩406,899 | ₩406,899 | -0.57% | 1.1천 |
|---|
| 2026.08.19 | ₩411,747 | ₩411,747 | ₩410,100 | ₩410,100 | -0.40% | 600 |
|---|
| 2026.08.18 | ₩411,560 | ₩411,627 | ₩411,560 | ₩411,627 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩417,359 | ₩417,359 | ₩416,984 | ₩416,984 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩415,658 | ₩415,926 | ₩415,510 | ₩415,926 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩415,323 | ₩416,756 | ₩414,975 | ₩415,698 | +0.09% | 1.6천 |
|---|
| 2026.08.12 | ₩414,051 | ₩414,051 | ₩413,368 | ₩413,368 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩411,801 | ₩411,975 | ₩409,872 | ₩409,872 | -0.47% | 500 |
|---|
| 2026.08.10 | ₩411,319 | ₩412,270 | ₩411,292 | ₩411,292 | -0.01% | 800 |
|---|
| 2026.08.07 | ₩411,439 | ₩412,738 | ₩411,158 | ₩412,591 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩411,238 | ₩411,386 | ₩410,596 | ₩410,596 | -0.16% | 700 |
|---|
| 2026.08.05 | ₩416,274 | ₩416,823 | ₩413,180 | ₩413,180 | -0.74% | 600 |
|---|
| 2026.08.04 | ₩409,230 | ₩415,377 | ₩409,230 | ₩414,908 | +1.39% | 700 |
|---|
| 2026.08.03 | ₩403,967 | ₩405,078 | ₩403,967 | ₩404,971 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩398,677 | ₩401,369 | ₩397,231 | ₩401,248 | +0.64% | 1.3천 |
|---|
| 2026.07.30 | ₩399,788 | ₩399,976 | ₩399,681 | ₩399,962 | +0.04% | 600 |
|---|
| 2026.07.29 | ₩399,213 | ₩399,213 | ₩391,338 | ₩391,338 | -1.97% | 1.1천 |
|---|
| 2026.07.28 | ₩400,110 | ₩400,110 | ₩397,753 | ₩399,467 | -0.16% | 800 |
|---|
| 2026.07.27 | ₩405,775 | ₩406,525 | ₩399,373 | ₩401,677 | -1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩406,966 | ₩406,966 | ₩403,177 | ₩403,177 | -0.93% | 800 |
|---|
| 2026.07.23 | ₩405,132 | ₩405,132 | ₩404,368 | ₩405,025 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩410,756 | ₩411,801 | ₩410,341 | ₩410,341 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩407,114 | ₩410,823 | ₩407,100 | ₩410,555 | +0.85% | 1.4천 |
|---|
| 2026.07.20 | ₩405,386 | ₩406,685 | ₩403,177 | ₩403,297 | -0.52% | 1.9천 |
|---|
| 2026.07.17 | ₩403,498 | ₩407,047 | ₩401,918 | ₩404,944 | +0.36% | 3.3천 |
|---|
| 2026.07.16 | ₩412,966 | ₩413,154 | ₩406,913 | ₩408,172 | -1.16% | 600 |
|---|
| 2026.07.15 | ₩414,854 | ₩414,854 | ₩412,524 | ₩414,613 | -0.06% | 1.6천 |
|---|
| 2026.07.14 | ₩413,542 | ₩414,948 | ₩413,542 | ₩414,948 | +0.34% | 1.9천 |
|---|
| 2026.07.13 | ₩413,435 | ₩413,435 | ₩410,247 | ₩410,247 | -0.77% | 1.6천 |
|---|
| 2026.07.10 | ₩414,707 | ₩416,234 | ₩414,707 | ₩416,234 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩412,698 | ₩414,011 | ₩412,698 | ₩414,011 | +0.32% | 300 |
|---|
| 2026.07.08 | ₩405,319 | ₩410,167 | ₩405,319 | ₩410,167 | +1.20% | 1천 |
|---|
| 2026.07.07 | ₩410,234 | ₩410,234 | ₩406,591 | ₩408,667 | -0.38% | 1.9천 |
|---|
| 2026.07.06 | ₩413,676 | ₩414,104 | ₩413,220 | ₩413,220 | -0.11% | 600 |
|---|
| 2026.07.02 | ₩415,671 | ₩415,671 | ₩406,779 | ₩408,172 | -1.80% | 700 |
|---|
| 2026.07.01 | ₩415,497 | ₩415,524 | ₩413,020 | ₩413,060 | -0.59% | 1.5천 |
|---|
| 2026.06.30 | ₩416,984 | ₩419,100 | ₩416,984 | ₩419,100 | +0.51% | 1.3천 |
|---|
| 2026.06.29 | ₩413,314 | ₩413,368 | ₩413,180 | ₩413,368 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩404,757 | ₩409,631 | ₩404,757 | ₩406,699 | +0.48% | 800 |
|---|
| 2026.06.25 | ₩413,341 | ₩413,341 | ₩411,546 | ₩411,546 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩411,667 | ₩411,667 | ₩406,565 | ₩408,573 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩409,471 | ₩412,096 | ₩409,096 | ₩409,712 | +0.06% | 1.6천 |
|---|
| 2026.06.22 | ₩421,349 | ₩421,349 | ₩418,671 | ₩419,408 | -0.46% | 1.1천 |
|---|
| 2026.06.18 | ₩420,693 | ₩421,376 | ₩419,314 | ₩420,613 | -0.02% | 3.4천 |
|---|
| 2026.06.17 | ₩424,242 | ₩424,242 | ₩418,671 | ₩418,671 | -1.31% | 600 |
|---|
| 2026.06.16 | ₩425,809 | ₩427,228 | ₩425,809 | ₩426,666 | +0.20% | 1천 |
|---|
| 2026.06.15 | ₩427,309 | ₩427,871 | ₩426,345 | ₩426,345 | -0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩421,296 | ₩422,019 | ₩420,425 | ₩422,019 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩421,497 | ₩421,497 | ₩420,974 | ₩420,974 | -0.12% | 500 |
|---|
| 2026.06.10 | ₩420,091 | ₩421,631 | ₩418,001 | ₩418,323 | -0.42% | 600 |
|---|
| 2026.06.09 | ₩425,206 | ₩425,206 | ₩420,399 | ₩422,501 | -0.64% | 600 |
|---|
| 2026.06.08 | ₩425,528 | ₩425,916 | ₩422,220 | ₩422,220 | -0.78% | 3천 |
|---|
| 2026.06.05 | ₩424,121 | ₩424,697 | ₩424,121 | ₩424,697 | +0.14% | 300 |
|---|
| 2026.06.04 | ₩428,420 | ₩430,536 | ₩428,420 | ₩429,987 | +0.37% | 5.3천 |
|---|
| 2026.06.03 | ₩427,443 | ₩427,443 | ₩426,050 | ₩426,050 | -0.33% | 2.4천 |
|---|
| 2026.06.02 | ₩430,041 | ₩430,858 | ₩430,041 | ₩430,670 | +0.15% | 3.2천 |
|---|
| 2026.06.01 | ₩432,344 | ₩433,255 | ₩432,049 | ₩432,424 | +0.02% | 800 |
|---|
| 2026.05.29 | ₩432,424 | ₩432,532 | ₩432,411 | ₩432,411 | -0.00% | 600 |
|---|
| 2026.05.28 | ₩428,835 | ₩429,960 | ₩428,835 | ₩429,960 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩428,126 | ₩428,126 | ₩426,666 | ₩427,121 | -0.23% | 700 |
|---|
| 2026.05.26 | ₩426,786 | ₩427,282 | ₩426,492 | ₩426,679 | -0.03% | 500 |
|---|
| 2026.05.22 | ₩426,974 | ₩427,228 | ₩426,974 | ₩427,228 | +0.06% | 200 |
|---|
| 2026.05.21 | ₩420,492 | ₩424,738 | ₩420,492 | ₩424,738 | +1.01% | 600 |
|---|
| 2026.05.20 | ₩421,175 | ₩423,813 | ₩420,439 | ₩423,813 | +0.63% | 900 |
|---|
| 2026.05.19 | ₩421,202 | ₩421,229 | ₩420,224 | ₩420,224 | -0.23% | 600 |
|---|
| 2026.05.18 | ₩422,113 | ₩422,983 | ₩421,028 | ₩422,822 | +0.17% | 2.8천 |
|---|
| 2026.05.15 | ₩421,604 | ₩421,604 | ₩420,278 | ₩420,291 | -0.31% | 1.3천 |
|---|
| 2026.05.14 | ₩422,046 | ₩423,639 | ₩422,046 | ₩422,581 | +0.13% | 1.4천 |
|---|
| 2026.05.13 | ₩419,943 | ₩420,385 | ₩419,716 | ₩420,305 | +0.09% | 800 |
|---|
| 2026.05.12 | ₩418,805 | ₩420,291 | ₩418,350 | ₩420,037 | +0.29% | 1.4천 |
|---|
| 2026.05.11 | ₩420,439 | ₩420,439 | ₩419,113 | ₩419,568 | -0.21% | 2.5천 |
|---|
| 2026.05.08 | ₩420,305 | ₩421,470 | ₩420,305 | ₩420,974 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩420,613 | ₩420,881 | ₩420,613 | ₩420,881 | +0.06% | 500 |
|---|
| 2026.05.06 | ₩418,845 | ₩420,774 | ₩418,845 | ₩420,774 | +0.46% | 900 |
|---|
| 2026.05.05 | ₩416,448 | ₩417,412 | ₩416,448 | ₩417,131 | +0.16% | 700 |
|---|
| 2026.05.04 | ₩417,251 | ₩417,251 | ₩415,510 | ₩415,832 | -0.34% | 600 |
|---|
| 2026.05.01 | ₩418,028 | ₩418,028 | ₩418,028 | ₩418,028 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩416,930 | ₩416,930 | ₩416,930 | ₩416,930 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩415,149 | ₩415,283 | ₩415,149 | ₩415,283 | +0.03% | 500 |
|---|
| 2026.04.28 | ₩415,885 | ₩416,475 | ₩415,885 | ₩416,394 | +0.12% | 500 |
|---|
| 2026.04.27 | ₩416,448 | ₩416,917 | ₩416,448 | ₩416,515 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩415,631 | ₩416,957 | ₩415,631 | ₩416,957 | +0.32% | 1.7천 |
|---|
| 2026.04.23 | ₩416,127 | ₩416,729 | ₩414,426 | ₩415,497 | -0.15% | 1천 |
|---|
| 2026.04.22 | ₩418,323 | ₩418,497 | ₩417,546 | ₩418,390 | +0.02% | 2.7천 |
|---|
| 2026.04.21 | ₩419,367 | ₩419,608 | ₩415,524 | ₩415,885 | -0.83% | 1.2천 |
|---|
| 2026.04.20 | ₩418,068 | ₩418,778 | ₩417,827 | ₩418,202 | +0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩416,635 | ₩419,033 | ₩416,635 | ₩419,019 | +0.57% | 1.9천 |
|---|
| 2026.04.16 | ₩413,381 | ₩413,381 | ₩412,698 | ₩413,046 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩410,033 | ₩412,484 | ₩409,524 | ₩412,484 | +0.60% | 1.7천 |
|---|
| 2026.04.14 | ₩405,051 | ₩409,042 | ₩405,051 | ₩409,015 | +0.98% | 800 |
|---|
| 2026.04.13 | ₩397,954 | ₩403,257 | ₩397,954 | ₩403,257 | +1.33% | 600 |
|---|
| 2026.04.10 | ₩399,400 | ₩399,400 | ₩399,105 | ₩399,105 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩395,624 | ₩398,503 | ₩395,195 | ₩398,128 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩395,128 | ₩395,128 | ₩394,820 | ₩395,048 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩381,133 | ₩383,691 | ₩379,580 | ₩383,691 | +0.67% | 3.2천 |
|---|
| 2026.04.06 | ₩381,415 | ₩382,245 | ₩381,174 | ₩382,245 | +0.22% | 1천 |
|---|
| 2026.04.02 | ₩375,937 | ₩380,611 | ₩375,937 | ₩380,611 | +1.24% | 700 |
|---|
| 2026.04.01 | ₩378,241 | ₩380,986 | ₩378,241 | ₩380,089 | +0.49% | 1.5천 |
|---|
| 2026.03.31 | ₩369,027 | ₩375,241 | ₩365,853 | ₩375,241 | +1.68% | 1.5천 |
|---|
| 2026.03.30 | ₩366,094 | ₩366,094 | ₩362,197 | ₩362,706 | -0.93% | 500 |
|---|
| 2026.03.27 | ₩369,308 | ₩369,549 | ₩366,362 | ₩366,362 | -0.80% | 1천 |
|---|
| 2026.03.26 | ₩377,169 | ₩377,169 | ₩372,214 | ₩372,268 | -1.30% | 1.2천 |
|---|
| 2026.03.25 | ₩382,700 | ₩382,700 | ₩381,241 | ₩381,254 | -0.38% | 800 |
|---|
| 2026.03.24 | ₩377,183 | ₩380,598 | ₩377,183 | ₩378,763 | +0.42% | 2.1천 |
|---|
| 2026.03.23 | ₩381,749 | ₩383,129 | ₩380,209 | ₩380,209 | -0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩378,402 | ₩378,402 | ₩375,402 | ₩375,549 | -0.75% | 600 |
|---|
| 2026.03.19 | ₩379,339 | ₩384,401 | ₩379,339 | ₩382,982 | +0.96% | 1.6천 |
|---|
| 2026.03.18 | ₩387,160 | ₩387,682 | ₩383,665 | ₩383,665 | -0.90% | 1.3천 |
|---|
| 2026.03.17 | ₩388,767 | ₩389,222 | ₩388,044 | ₩388,044 | -0.19% | 1.1천 |
|---|
| 2026.03.16 | ₩388,432 | ₩388,432 | ₩386,731 | ₩387,240 | -0.31% | 4천 |
|---|
| 2026.03.13 | ₩383,584 | ₩384,575 | ₩382,607 | ₩382,607 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩387,535 | ₩387,535 | ₩385,312 | ₩385,325 | -0.57% | 400 |
|---|
| 2026.03.11 | ₩391,887 | ₩393,066 | ₩390,200 | ₩391,713 | -0.04% | 1천 |
|---|
| 2026.03.10 | ₩391,713 | ₩394,659 | ₩390,468 | ₩391,311 | -0.10% | 1.2천 |
|---|
| 2026.03.09 | ₩381,977 | ₩391,003 | ₩381,977 | ₩391,003 | +2.36% | 900 |
|---|
| 2026.03.06 | ₩386,504 | ₩388,660 | ₩385,419 | ₩385,553 | -0.25% | 900 |
|---|
| 2026.03.05 | ₩393,467 | ₩393,467 | ₩388,365 | ₩391,793 | -0.43% | 1천 |
|---|
| 2026.03.04 | ₩392,517 | ₩395,597 | ₩392,517 | ₩394,766 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩389,490 | ₩392,235 | ₩385,861 | ₩391,137 | +0.42% | 1.7천 |
|---|
| 2026.03.02 | ₩390,990 | ₩396,735 | ₩390,990 | ₩396,735 | +1.47% | 600 |
|---|
| 2026.02.27 | ₩394,043 | ₩396,052 | ₩393,923 | ₩395,021 | +0.25% | 800 |
|---|
| 2026.02.26 | ₩396,400 | ₩398,704 | ₩395,731 | ₩398,436 | +0.51% | 800 |
|---|
| 2026.02.25 | ₩401,128 | ₩403,391 | ₩401,128 | ₩403,391 | +0.56% | 900 |
|---|
| 2026.02.24 | ₩395,061 | ₩399,226 | ₩395,061 | ₩399,226 | +1.05% | 900 |
|---|
| 2026.02.23 | ₩399,400 | ₩400,418 | ₩395,771 | ₩395,771 | -0.91% | 1.5천 |
|---|
| 2026.02.20 | ₩398,355 | ₩399,681 | ₩398,355 | ₩399,588 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩395,851 | ₩397,231 | ₩395,061 | ₩396,320 | +0.12% | 1.1천 |
|---|
| 2026.02.18 | ₩395,958 | ₩397,539 | ₩395,958 | ₩397,539 | +0.40% | 700 |
|---|
| 2026.02.17 | ₩391,713 | ₩396,146 | ₩391,713 | ₩394,592 | +0.74% | 700 |
|---|
| 2026.02.13 | ₩394,137 | ₩395,851 | ₩393,642 | ₩393,642 | -0.13% | 400 |
|---|
| 2026.02.12 | ₩397,739 | ₩397,739 | ₩393,869 | ₩393,963 | -0.95% | 1천 |
|---|
| 2026.02.11 | ₩402,226 | ₩402,507 | ₩400,900 | ₩400,967 | -0.31% | 1.4천 |
|---|
| 2026.02.10 | ₩401,436 | ₩402,668 | ₩400,204 | ₩400,204 | -0.31% | 900 |
|---|
| 2026.02.09 | ₩400,351 | ₩404,047 | ₩400,351 | ₩403,043 | +0.67% | 900 |
|---|
| 2026.02.06 | ₩392,168 | ₩399,654 | ₩392,168 | ₩399,654 | +1.91% | 4.3천 |
|---|
| 2026.02.05 | ₩388,995 | ₩390,896 | ₩387,414 | ₩388,178 | -0.21% | 1.2천 |
|---|
| 2026.02.04 | ₩390,454 | ₩392,637 | ₩390,454 | ₩392,637 | +0.56% | 700 |
|---|
| 2026.02.03 | ₩397,887 | ₩397,994 | ₩395,396 | ₩397,994 | +0.03% | 1.2천 |
|---|
| 2026.02.02 | ₩396,266 | ₩402,038 | ₩396,266 | ₩400,967 | +1.19% | 500 |
|---|
| 2026.01.30 | ₩396,548 | ₩398,878 | ₩396,548 | ₩398,382 | +0.46% | 500 |
|---|
| 2026.01.29 | ₩406,310 | ₩406,310 | ₩394,807 | ₩401,583 | -1.16% | 2.7천 |
|---|
| 2026.01.28 | ₩401,462 | ₩402,534 | ₩401,355 | ₩402,534 | +0.27% | 1.5천 |
|---|
| 2026.01.27 | ₩399,681 | ₩401,904 | ₩399,681 | ₩401,436 | +0.44% | 1.4천 |
|---|
| 2026.01.26 | ₩396,628 | ₩398,972 | ₩396,628 | ₩397,914 | +0.32% | 1.4천 |
|---|
| 2026.01.23 | ₩395,717 | ₩396,106 | ₩395,717 | ₩396,025 | +0.08% | 2.2천 |
|---|
| 2026.01.22 | ₩396,226 | ₩397,766 | ₩395,891 | ₩396,467 | +0.06% | 2.4천 |
|---|
| 2026.01.21 | ₩396,400 | ₩396,561 | ₩395,007 | ₩395,007 | -0.35% | 500 |
|---|
| 2026.01.20 | ₩392,865 | ₩394,057 | ₩389,570 | ₩389,704 | -0.80% | 1.3천 |
|---|
| 2026.01.16 | ₩397,338 | ₩398,784 | ₩397,338 | ₩398,543 | +0.30% | 600 |
|---|
| 2026.01.15 | ₩399,829 | ₩400,391 | ₩397,887 | ₩397,887 | -0.49% | 1.4천 |
|---|
| 2026.01.14 | ₩397,244 | ₩397,244 | ₩393,655 | ₩395,865 | -0.35% | 900 |
|---|
| 2026.01.13 | ₩403,926 | ₩403,926 | ₩399,239 | ₩399,855 | -1.01% | 1.6천 |
|---|
| 2026.01.12 | ₩398,302 | ₩400,257 | ₩398,302 | ₩399,949 | +0.41% | 1.2천 |
|---|
| 2026.01.09 | ₩395,409 | ₩398,663 | ₩395,409 | ₩398,597 | +0.81% | 1.1천 |
|---|
| 2026.01.08 | ₩396,481 | ₩396,481 | ₩394,097 | ₩394,860 | -0.41% | 3.4천 |
|---|
| 2026.01.07 | ₩398,623 | ₩398,623 | ₩396,534 | ₩396,534 | -0.52% | 3천 |
|---|
| 2026.01.06 | ₩395,396 | ₩397,418 | ₩395,396 | ₩397,418 | +0.51% | 1.2천 |
|---|
| 2026.01.05 | ₩393,213 | ₩395,905 | ₩393,213 | ₩394,740 | +0.39% | 1.5만 |
|---|
| 2026.01.02 | ₩391,780 | ₩392,463 | ₩391,780 | ₩392,088 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩392,744 | ₩392,892 | ₩391,137 | ₩391,137 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩398,155 | ₩398,155 | ₩394,110 | ₩394,110 | -1.02% | 400 |
|---|
| 2025.12.29 | ₩394,418 | ₩394,686 | ₩394,418 | ₩394,686 | +0.07% | 300 |
|---|
| 2025.12.26 | ₩397,619 | ₩397,619 | ₩396,989 | ₩396,989 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩399,748 | ₩399,748 | ₩397,164 | ₩397,177 | -0.64% | 600 |
|---|
| 2025.12.23 | ₩393,829 | ₩396,146 | ₩393,829 | ₩396,106 | +0.58% | 2.4천 |
|---|
| 2025.12.22 | ₩396,173 | ₩396,173 | ₩392,235 | ₩393,548 | -0.66% | 2천 |
|---|
| 2025.12.19 | ₩388,472 | ₩391,137 | ₩388,472 | ₩391,137 | +0.69% | 500 |
|---|
| 2025.12.18 | ₩386,999 | ₩386,999 | ₩385,633 | ₩386,196 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩387,066 | ₩387,347 | ₩381,388 | ₩381,388 | -1.47% | 7.6천 |
|---|
| 2025.12.16 | ₩387,762 | ₩388,861 | ₩385,901 | ₩388,794 | +0.27% | 2.9천 |
|---|
| 2025.12.15 | ₩395,249 | ₩395,249 | ₩388,593 | ₩388,593 | -1.68% | 2.1천 |
|---|
| 2025.12.12 | ₩395,543 | ₩395,543 | ₩388,445 | ₩389,329 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩393,414 | ₩396,588 | ₩392,744 | ₩396,159 | +0.70% | 1만 |
|---|
| 2025.12.10 | ₩393,267 | ₩397,351 | ₩393,092 | ₩396,708 | +0.88% | 8.6천 |
|---|
| 2025.12.09 | ₩393,775 | ₩394,070 | ₩393,708 | ₩393,708 | -0.02% | 6.9천 |
|---|
| 2025.12.08 | ₩394,887 | ₩394,887 | ₩393,012 | ₩393,400 | -0.38% | 700 |
|---|
| 2025.12.05 | ₩394,780 | ₩394,780 | ₩393,200 | ₩393,950 | -0.21% | 900 |
|---|
| 2025.12.04 | ₩391,432 | ₩392,811 | ₩390,883 | ₩392,517 | +0.28% | 2.1천 |
|---|
| 2025.12.03 | ₩390,802 | ₩392,088 | ₩390,133 | ₩390,454 | -0.09% | 3천 |
|---|
| 2025.12.02 | ₩392,423 | ₩392,423 | ₩390,294 | ₩390,588 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩389,905 | ₩390,762 | ₩389,021 | ₩389,021 | -0.23% | 900 |
|---|
| 2025.11.28 | ₩388,057 | ₩391,593 | ₩388,057 | ₩391,593 | +0.91% | 500 |
|---|
| 2025.11.26 | ₩388,017 | ₩390,468 | ₩387,696 | ₩389,825 | +0.47% | 2.1천 |
|---|
| 2025.11.25 | ₩381,736 | ₩386,115 | ₩381,736 | ₩385,821 | +1.07% | 2천 |
|---|
| 2025.11.24 | ₩376,567 | ₩383,236 | ₩375,080 | ₩383,236 | +1.77% | 2.2천 |
|---|
| 2025.11.21 | ₩373,674 | ₩377,263 | ₩369,429 | ₩373,621 | -0.01% | 1.7천 |
|---|
| 2025.11.20 | ₩386,624 | ₩386,624 | ₩371,732 | ₩371,732 | -3.85% | 500 |
|---|
| 2025.11.19 | ₩382,674 | ₩382,674 | ₩378,321 | ₩379,393 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩378,428 | ₩379,125 | ₩373,433 | ₩376,701 | -0.46% | 2.9천 |
|---|
| 2025.11.17 | ₩381,200 | ₩381,736 | ₩378,120 | ₩379,955 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩378,884 | ₩383,062 | ₩378,348 | ₩383,062 | +1.10% | 1.3천 |
|---|
| 2025.11.13 | ₩383,638 | ₩383,638 | ₩381,991 | ₩382,432 | -0.31% | 700 |
|---|
| 2025.11.12 | ₩393,347 | ₩393,347 | ₩390,843 | ₩391,834 | -0.38% | 1천 |
|---|
| 2025.11.11 | ₩392,517 | ₩392,517 | ₩389,691 | ₩392,155 | -0.09% | 800 |
|---|
| 2025.11.10 | ₩392,342 | ₩393,642 | ₩389,905 | ₩393,642 | +0.33% | 900 |
|---|
| 2025.11.07 | ₩382,419 | ₩384,977 | ₩378,348 | ₩384,977 | +0.67% | 900 |
|---|
| 2025.11.06 | ₩388,151 | ₩388,151 | ₩385,472 | ₩385,740 | -0.62% | 1.5천 |
|---|
| 2025.11.05 | ₩390,936 | ₩392,892 | ₩390,936 | ₩391,204 | +0.07% | 6천 |
|---|
| 2025.11.04 | ₩392,142 | ₩392,249 | ₩388,258 | ₩388,258 | -0.99% | 1.9천 |
|---|
| 2025.11.03 | ₩400,003 | ₩400,003 | ₩395,007 | ₩395,490 | -1.13% | 6.2천 |
|---|
| 2025.10.31 | ₩394,499 | ₩394,499 | ₩394,499 | ₩394,499 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩395,985 | ₩395,985 | ₩393,293 | ₩393,293 | -0.68% | 900 |
|---|
| 2025.10.29 | ₩398,047 | ₩398,382 | ₩398,047 | ₩398,382 | +0.08% | 700 |
|---|
| 2025.10.28 | ₩395,155 | ₩396,266 | ₩395,155 | ₩395,945 | +0.20% | 800 |
|---|
| 2025.10.27 | ₩391,740 | ₩393,400 | ₩391,740 | ₩393,400 | +0.42% | 2.1천 |
|---|
| 2025.10.24 | ₩381,589 | ₩387,990 | ₩381,589 | ₩387,629 | +1.58% | 3.1천 |
|---|
| 2025.10.23 | ₩378,951 | ₩383,691 | ₩378,951 | ₩383,209 | +1.12% | 1.2천 |
|---|
| 2025.10.22 | ₩379,218 | ₩379,781 | ₩378,643 | ₩379,781 | +0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩382,928 | ₩382,928 | ₩382,687 | ₩382,848 | -0.02% | 4.2천 |
|---|
| 2025.10.20 | ₩383,008 | ₩383,865 | ₩383,008 | ₩383,865 | +0.22% | 1.4천 |
|---|
| 2025.10.17 | ₩378,361 | ₩380,209 | ₩378,361 | ₩380,209 | +0.49% | 700 |
|---|
| 2025.10.16 | ₩380,183 | ₩381,991 | ₩378,522 | ₩378,522 | -0.44% | 1.8천 |
|---|
| 2025.10.15 | ₩383,142 | ₩383,142 | ₩378,910 | ₩380,866 | -0.59% | 600 |
|---|
| 2025.10.14 | ₩381,549 | ₩381,549 | ₩379,634 | ₩379,634 | -0.50% | 800 |
|---|
| 2025.10.13 | ₩380,424 | ₩381,308 | ₩380,424 | ₩381,308 | +0.23% | 3.3천 |
|---|
| 2025.10.10 | ₩378,040 | ₩378,040 | ₩374,210 | ₩374,210 | -1.01% | 800 |
|---|