시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 600 Small Cap Growth ETF 과거 주가
State Street SPDR S&P 600 Small Cap Growth ETF · SLYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 600 Small Cap Growth ETF · SLYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,977 | ₩145,754 | ₩144,468 | ₩145,486 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,824 | ₩144,655 | ₩143,047 | ₩144,481 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,937 | ₩145,499 | ₩144,092 | ₩144,588 | -0.24% | 11.9만 |
| 2026.10.06 | ₩147,335 | ₩147,402 | ₩146,236 | ₩146,571 | -0.52% | 14.4만 |
| 2026.10.05 | ₩146,116 | ₩147,456 | ₩144,843 | ₩146,638 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,808 | ₩146,866 | ₩145,540 | ₩146,089 | +0.19% | 13.7만 |
| 2026.10.01 | ₩143,061 | ₩144,789 | ₩142,337 | ₩144,012 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,990 | ₩144,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,342 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,910 | ₩145,111 | ₩143,463 | ₩144,280 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,816 | ₩145,392 | ₩143,771 | ₩144,870 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,727 | ₩146,076 | ₩144,695 | ₩145,553 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,963 | ₩145,499 | ₩143,945 | ₩145,151 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩146,478 | ₩146,478 | ₩145,218 | ₩145,473 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,791 | ₩147,911 | ₩146,545 | ₩147,000 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,960 | ₩147,054 | ₩146,183 | ₩146,652 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩146,384 | ₩146,384 | ₩145,446 | ₩146,169 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩148,220 | ₩148,233 | ₩146,424 | ₩146,424 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,799 | ₩147,938 | ₩145,071 | ₩146,290 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩147,456 | ₩147,643 | ₩145,901 | ₩146,290 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,885 | ₩148,528 | ₩147,362 | ₩147,550 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,895 | ₩150,082 | ₩148,876 | ₩148,943 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩148,407 | ₩149,332 | ₩147,925 | ₩148,153 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,833 | ₩151,235 | ₩149,412 | ₩149,640 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,945 | ₩152,360 | ₩151,570 | ₩151,663 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩151,422 | ₩152,521 | ₩151,422 | ₩152,347 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩152,226 | ₩152,467 | ₩151,235 | ₩152,186 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩150,243 | ₩151,556 | ₩150,243 | ₩151,248 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,672 | ₩151,248 | ₩149,747 | ₩150,002 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,843 | ₩152,843 | ₩151,275 | ₩151,717 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩155,107 | ₩155,107 | ₩152,829 | ₩152,936 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,920 | ₩155,188 | ₩154,303 | ₩154,813 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,947 | ₩155,509 | ₩154,612 | ₩155,040 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,898 | ₩155,898 | ₩154,585 | ₩154,960 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩155,255 | ₩155,389 | ₩154,598 | ₩155,040 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩155,375 | ₩155,697 | ₩154,719 | ₩155,456 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩155,335 | ₩155,871 | ₩154,504 | ₩154,585 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩158,042 | ₩158,042 | ₩156,434 | ₩156,581 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩158,551 | ₩158,551 | ₩156,608 | ₩156,662 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩159,221 | ₩159,717 | ₩159,087 | ₩159,382 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩158,404 | ₩159,744 | ₩158,404 | ₩159,637 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩159,315 | ₩159,462 | ₩158,337 | ₩158,591 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,792 | ₩159,114 | ₩157,653 | ₩158,511 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,747 | ₩158,645 | ₩157,680 | ₩157,680 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,895 | ₩158,256 | ₩157,211 | ₩157,372 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩158,297 | ₩158,672 | ₩157,707 | ₩158,230 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩158,524 | ₩159,168 | ₩157,265 | ₩157,332 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩160,106 | ₩160,508 | ₩158,699 | ₩158,752 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,975 | ₩160,588 | ₩157,707 | ₩160,132 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,960 | ₩157,385 | ₩154,960 | ₩157,211 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩155,402 | ₩155,550 | ₩152,990 | ₩154,397 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩154,330 | ₩154,973 | ₩153,044 | ₩154,799 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩154,303 | ₩154,799 | ₩152,025 | ₩152,226 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩154,424 | ₩154,853 | ₩153,124 | ₩154,746 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩154,397 | ₩155,509 | ₩153,231 | ₩154,290 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩154,317 | ₩154,531 | ₩152,910 | ₩153,245 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩152,360 | ₩153,714 | ₩152,360 | ₩153,539 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,746 | ₩155,067 | ₩153,700 | ₩153,915 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩154,290 | ₩155,523 | ₩153,700 | ₩155,375 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩155,027 | ₩155,523 | ₩153,593 | ₩153,593 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,647 | ₩155,550 | ₩153,338 | ₩154,478 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,719 | ₩156,890 | ₩154,719 | ₩155,523 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩155,389 | ₩156,233 | ₩154,973 | ₩155,657 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩155,536 | ₩155,737 | ₩154,545 | ₩154,920 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩155,335 | ₩155,643 | ₩153,968 | ₩154,330 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩156,340 | ₩156,595 | ₩155,107 | ₩155,858 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,603 | ₩156,849 | ₩155,603 | ₩156,354 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩155,201 | ₩155,442 | ₩153,647 | ₩154,504 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,841 | ₩157,841 | ₩155,777 | ₩156,380 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩157,533 | ₩158,833 | ₩157,533 | ₩158,337 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩159,047 | ₩159,462 | ₩155,858 | ₩157,292 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩159,462 | ₩160,561 | ₩158,323 | ₩158,390 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩158,283 | ₩159,905 | ₩157,868 | ₩159,637 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,627 | ₩158,122 | ₩156,179 | ₩158,055 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,844 | ₩157,975 | ₩155,670 | ₩157,613 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩155,550 | ₩157,841 | ₩155,550 | ₩156,675 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,923 | ₩155,818 | ₩152,923 | ₩154,478 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,926 | ₩153,365 | ₩150,900 | ₩152,534 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩153,030 | ₩153,513 | ₩152,762 | ₩153,218 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩152,360 | ₩153,111 | ₩151,757 | ₩152,990 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,677 | ₩152,722 | ₩149,747 | ₩150,163 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩153,003 | ₩153,486 | ₩151,235 | ₩151,543 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,963 | ₩153,566 | ₩152,106 | ₩152,548 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,739 | ₩152,360 | ₩150,444 | ₩151,221 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,813 | ₩150,109 | ₩146,638 | ₩149,988 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩146,317 | ₩148,622 | ₩145,312 | ₩145,526 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,692 | ₩148,715 | ₩143,489 | ₩146,772 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩146,290 | ₩146,746 | ₩145,218 | ₩145,392 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩146,558 | ₩146,839 | ₩144,092 | ₩144,588 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,687 | ₩147,643 | ₩145,392 | ₩147,322 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,754 | ₩145,942 | ₩144,977 | ₩145,499 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩145,164 | ₩146,384 | ₩145,124 | ₩146,344 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩145,178 | ₩145,808 | ₩143,865 | ₩145,406 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,799 | ₩146,866 | ₩145,781 | ₩146,022 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,746 | ₩147,483 | ₩145,901 | ₩147,027 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,871 | ₩148,153 | ₩147,000 | ₩147,161 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩146,076 | ₩147,724 | ₩145,995 | ₩147,590 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩144,414 | ₩145,312 | ₩143,798 | ₩144,843 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,551 | ₩144,267 | ₩141,520 | ₩143,731 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩141,493 | ₩143,597 | ₩140,917 | ₩143,543 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩141,479 | ₩141,855 | ₩140,246 | ₩140,756 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩142,498 | ₩142,994 | ₩141,359 | ₩142,002 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,819 | ₩143,061 | ₩141,707 | ₩141,761 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,669 | ₩145,164 | ₩143,838 | ₩144,414 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩144,133 | ₩144,293 | ₩142,525 | ₩143,556 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩145,298 | ₩145,298 | ₩142,498 | ₩144,039 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,732 | ₩146,732 | ₩145,620 | ₩145,861 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩146,330 | ₩146,759 | ₩145,593 | ₩146,437 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩147,402 | ₩147,402 | ₩145,298 | ₩145,660 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,933 | ₩147,349 | ₩145,955 | ₩147,174 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,950 | ₩146,826 | ₩144,950 | ₩146,437 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩144,494 | ₩145,674 | ₩143,396 | ₩144,092 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩145,004 | ₩145,379 | ₩144,052 | ₩145,030 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,975 | ₩144,615 | ₩141,881 | ₩144,521 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩142,310 | ₩142,484 | ₩140,702 | ₩141,252 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩143,342 | ₩143,690 | ₩141,640 | ₩142,391 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩143,543 | ₩144,119 | ₩143,074 | ₩143,463 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩143,020 | ₩143,784 | ₩142,082 | ₩143,476 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,779 | ₩143,396 | ₩140,850 | ₩142,578 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩143,449 | ₩143,489 | ₩142,109 | ₩142,779 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,717 | ₩144,481 | ₩141,747 | ₩142,082 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩142,498 | ₩143,610 | ₩142,283 | ₩143,516 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩141,453 | ₩144,119 | ₩141,305 | ₩142,994 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩139,335 | ₩140,005 | ₩139,000 | ₩139,590 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,590 | ₩139,978 | ₩138,732 | ₩139,402 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩139,241 | ₩140,206 | ₩138,947 | ₩139,777 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩136,293 | ₩138,853 | ₩136,280 | ₩138,679 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩138,116 | ₩138,116 | ₩136,494 | ₩136,896 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩136,079 | ₩138,518 | ₩136,079 | ₩137,754 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,977 | ₩137,660 | ₩136,092 | ₩136,803 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,737 | ₩133,158 | ₩131,389 | ₩132,783 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩131,121 | ₩132,394 | ₩130,786 | ₩132,220 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,495 | ₩132,059 | ₩128,294 | ₩131,349 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩130,491 | ₩132,059 | ₩130,491 | ₩130,679 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,570 | ₩130,170 | ₩126,806 | ₩129,473 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,677 | ₩127,677 | ₩124,729 | ₩125,091 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,811 | ₩128,012 | ₩126,029 | ₩126,364 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩129,272 | ₩130,572 | ₩128,106 | ₩128,240 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩130,478 | ₩130,893 | ₩129,312 | ₩130,531 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,543 | ₩129,969 | ₩127,288 | ₩129,044 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩128,334 | ₩130,411 | ₩128,253 | ₩128,441 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩129,071 | ₩129,285 | ₩125,453 | ₩126,069 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩127,141 | ₩130,210 | ₩127,141 | ₩129,138 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,593 | ₩130,116 | ₩128,495 | ₩128,495 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,768 | ₩130,813 | ₩129,580 | ₩130,196 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩129,218 | ₩130,183 | ₩128,910 | ₩129,071 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,977 | ₩129,419 | ₩127,222 | ₩127,677 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,830 | ₩129,178 | ₩127,650 | ₩127,798 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩130,384 | ₩131,362 | ₩129,526 | ₩130,706 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩131,215 | ₩133,319 | ₩130,866 | ₩131,067 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,763 | ₩131,925 | ₩126,766 | ₩131,617 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,893 | ₩131,228 | ₩129,848 | ₩130,438 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,726 | ₩135,476 | ₩132,233 | ₩133,453 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩136,374 | ₩136,722 | ₩134,967 | ₩136,092 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,895 | ₩136,240 | ₩132,448 | ₩135,503 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩134,283 | ₩137,593 | ₩134,283 | ₩137,231 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩136,347 | ₩136,347 | ₩135,315 | ₩136,133 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,674 | ₩138,156 | ₩136,133 | ₩137,875 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩137,272 | ₩137,432 | ₩135,918 | ₩137,178 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,846 | ₩136,803 | ₩134,846 | ₩136,360 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,561 | ₩136,642 | ₩133,881 | ₩134,953 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,704 | ₩137,365 | ₩135,583 | ₩136,950 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,717 | ₩136,360 | ₩135,248 | ₩136,159 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩136,441 | ₩137,821 | ₩136,039 | ₩136,494 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩136,320 | ₩137,151 | ₩135,114 | ₩136,468 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩135,047 | ₩137,178 | ₩134,793 | ₩136,427 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,995 | ₩138,317 | ₩134,404 | ₩134,766 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩138,357 | ₩138,679 | ₩135,945 | ₩137,044 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,566 | ₩138,116 | ₩137,057 | ₩137,111 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,762 | ₩137,834 | ₩136,454 | ₩137,231 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,578 | ₩137,258 | ₩134,578 | ₩136,937 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,809 | ₩134,471 | ₩132,233 | ₩132,742 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩134,109 | ₩134,404 | ₩131,751 | ₩133,037 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩134,082 | ₩134,793 | ₩131,764 | ₩133,479 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,952 | ₩134,498 | ₩131,952 | ₩133,935 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,555 | ₩133,694 | ₩131,496 | ₩132,300 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,667 | ₩133,989 | ₩132,019 | ₩133,587 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩134,216 | ₩134,578 | ₩133,051 | ₩133,051 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩134,310 | ₩134,324 | ₩133,211 | ₩133,654 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩134,190 | ₩135,101 | ₩133,962 | ₩134,404 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩136,133 | ₩136,133 | ₩133,761 | ₩134,029 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩137,352 | ₩137,767 | ₩136,441 | ₩136,454 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩134,257 | ₩136,829 | ₩134,029 | ₩136,280 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,930 | ₩134,377 | ₩132,930 | ₩133,211 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩135,302 | ₩135,597 | ₩134,551 | ₩134,980 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,855 | ₩135,798 | ₩133,855 | ₩135,061 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,515 | ₩133,305 | ₩132,059 | ₩133,252 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩133,024 | ₩133,466 | ₩132,407 | ₩132,742 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩131,429 | ₩132,756 | ₩131,376 | ₩132,568 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩131,416 | ₩132,233 | ₩130,612 | ₩131,992 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,607 | ₩131,175 | ₩129,607 | ₩131,027 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,907 | ₩130,907 | ₩129,312 | ₩130,009 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩129,098 | ₩130,974 | ₩128,521 | ₩130,826 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,999 | ₩129,607 | ₩127,999 | ₩129,071 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,940 | ₩127,851 | ₩126,350 | ₩127,677 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,851 | ₩127,851 | ₩126,216 | ₩126,216 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩129,299 | ₩129,567 | ₩128,253 | ₩128,253 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,714 | ₩130,277 | ₩129,124 | ₩129,366 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩130,411 | ₩130,411 | ₩129,701 | ₩130,089 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩130,022 | ₩130,438 | ₩129,808 | ₩130,424 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩130,170 | ₩130,304 | ₩129,660 | ₩129,955 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,674 | ₩131,000 | ₩129,674 | ₩130,505 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩128,361 | ₩129,500 | ₩128,361 | ₩129,272 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,526 | ₩129,902 | ₩128,441 | ₩128,629 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩129,165 | ₩130,384 | ₩128,119 | ₩128,320 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,687 | ₩130,170 | ₩128,428 | ₩129,017 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩131,054 | ₩131,067 | ₩129,821 | ₩129,928 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩132,032 | ₩132,032 | ₩130,156 | ₩130,491 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩130,170 | ₩131,952 | ₩130,170 | ₩131,885 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩128,106 | ₩131,175 | ₩128,106 | ₩130,304 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,516 | ₩129,017 | ₩127,516 | ₩128,200 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,937 | ₩128,937 | ₩127,624 | ₩127,717 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,655 | ₩128,990 | ₩127,878 | ₩128,227 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩128,347 | ₩129,285 | ₩127,798 | ₩128,548 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,967 | ₩128,629 | ₩126,967 | ₩128,481 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩127,382 | ₩127,382 | ₩126,538 | ₩126,551 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩126,216 | ₩127,503 | ₩126,216 | ₩126,819 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩128,079 | ₩128,079 | ₩127,369 | ₩127,704 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,886 | ₩128,776 | ₩126,886 | ₩127,557 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,555 | ₩127,490 | ₩124,394 | ₩127,074 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,679 | ₩124,193 | ₩122,464 | ₩123,912 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩119,235 | ₩123,201 | ₩119,235 | ₩122,397 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩122,170 | ₩122,719 | ₩118,820 | ₩118,873 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,521 | ₩121,459 | ₩119,892 | ₩120,320 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩119,382 | ₩120,843 | ₩119,302 | ₩120,307 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩122,451 | ₩122,773 | ₩119,784 | ₩120,133 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩121,339 | ₩123,161 | ₩121,339 | ₩122,799 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩125,024 | ₩125,734 | ₩122,585 | ₩122,974 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,948 | ₩127,235 | ₩125,600 | ₩125,680 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩125,345 | ₩126,270 | ₩125,278 | ₩125,855 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,989 | ₩126,337 | ₩124,876 | ₩125,613 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,496 | ₩124,823 | ₩122,947 | ₩124,823 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,747 | ₩125,881 | ₩123,952 | ₩124,059 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,885 | ₩125,935 | ₩123,885 | ₩125,345 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩123,456 | ₩124,434 | ₩123,268 | ₩123,483 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,702 | ₩124,930 | ₩123,201 | ₩124,890 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩124,300 | ₩124,943 | ₩123,684 | ₩124,622 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,600 | ₩126,766 | ₩124,340 | ₩124,582 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩127,222 | ₩128,039 | ₩125,024 | ₩126,042 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩128,267 | ₩128,521 | ₩127,396 | ₩127,918 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩129,178 | ₩129,312 | ₩128,280 | ₩128,521 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,883 | ₩129,299 | ₩128,294 | ₩128,307 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,525 | ₩127,691 | ₩125,935 | ₩127,503 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩127,476 | ₩127,503 | ₩125,479 | ₩126,337 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,994 | ₩127,972 | ₩126,726 | ₩127,637 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,659 | ₩127,503 | ₩126,391 | ₩127,315 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,729 | ₩125,707 | ₩124,515 | ₩125,426 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩127,356 | ₩127,356 | ₩124,890 | ₩125,453 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,699 | ₩127,851 | ₩126,029 | ₩127,168 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,598 | ₩126,632 | ₩122,598 | ₩126,069 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,751 | ₩124,287 | ₩123,188 | ₩123,992 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,587 | ₩126,029 | ₩121,915 | ₩121,928 | -2.91% | 11.4만 |
|---|