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 | ₩144,421 | ₩145,195 | ₩143,913 | ₩144,928 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,273 | ₩144,100 | ₩142,498 | ₩143,927 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,381 | ₩144,941 | ₩143,540 | ₩144,034 | -0.24% | 11.9만 |
| 2026.10.06 | ₩146,770 | ₩146,837 | ₩145,675 | ₩146,009 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,555 | ₩146,890 | ₩144,287 | ₩146,076 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,248 | ₩146,303 | ₩144,981 | ₩145,529 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,512 | ₩144,234 | ₩141,791 | ₩143,460 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,434 | ₩144,434 | ₩142,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,792 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,354 | ₩144,554 | ₩142,912 | ₩143,727 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,260 | ₩144,834 | ₩143,219 | ₩144,314 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,168 | ₩145,515 | ₩144,140 | ₩144,995 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,407 | ₩144,941 | ₩143,393 | ₩144,594 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩145,916 | ₩145,916 | ₩144,661 | ₩144,915 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,224 | ₩147,344 | ₩145,982 | ₩146,436 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,396 | ₩146,490 | ₩145,622 | ₩146,089 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩145,822 | ₩145,822 | ₩144,888 | ₩145,609 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,651 | ₩147,664 | ₩145,862 | ₩145,862 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,236 | ₩147,371 | ₩144,514 | ₩145,729 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩146,890 | ₩147,077 | ₩145,342 | ₩145,729 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,317 | ₩147,958 | ₩146,797 | ₩146,984 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,320 | ₩149,507 | ₩148,305 | ₩148,372 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩147,838 | ₩148,759 | ₩147,357 | ₩147,584 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,254 | ₩150,655 | ₩148,839 | ₩149,066 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,362 | ₩151,776 | ₩150,988 | ₩151,082 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩150,841 | ₩151,936 | ₩150,841 | ₩151,763 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,642 | ₩151,883 | ₩150,655 | ₩151,602 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,667 | ₩150,975 | ₩149,667 | ₩150,668 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,094 | ₩150,668 | ₩149,173 | ₩149,426 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,256 | ₩152,256 | ₩150,695 | ₩151,135 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,512 | ₩154,512 | ₩152,243 | ₩152,350 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,325 | ₩154,592 | ₩153,711 | ₩154,219 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,352 | ₩154,913 | ₩154,018 | ₩154,446 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,300 | ₩155,300 | ₩153,992 | ₩154,366 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,659 | ₩154,793 | ₩154,005 | ₩154,446 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩154,779 | ₩155,100 | ₩154,125 | ₩154,859 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩154,739 | ₩155,273 | ₩153,912 | ₩153,992 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,436 | ₩157,436 | ₩155,834 | ₩155,981 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩157,943 | ₩157,943 | ₩156,007 | ₩156,061 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,610 | ₩159,104 | ₩158,477 | ₩158,771 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩157,796 | ₩159,131 | ₩157,796 | ₩159,024 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩158,704 | ₩158,851 | ₩157,729 | ₩157,983 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,183 | ₩158,504 | ₩157,049 | ₩157,903 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,142 | ₩158,036 | ₩157,075 | ₩157,075 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,289 | ₩157,649 | ₩156,608 | ₩156,768 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,689 | ₩158,063 | ₩157,102 | ₩157,623 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩157,916 | ₩158,557 | ₩156,662 | ₩156,728 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,491 | ₩159,892 | ₩158,090 | ₩158,143 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,369 | ₩159,972 | ₩157,102 | ₩159,518 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,366 | ₩156,782 | ₩154,366 | ₩156,608 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩154,806 | ₩154,953 | ₩152,403 | ₩153,805 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩153,738 | ₩154,379 | ₩152,457 | ₩154,205 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,711 | ₩154,205 | ₩151,442 | ₩151,642 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩153,832 | ₩154,259 | ₩152,537 | ₩154,152 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩153,805 | ₩154,913 | ₩152,644 | ₩153,698 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩153,725 | ₩153,938 | ₩152,323 | ₩152,657 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩151,776 | ₩153,124 | ₩151,776 | ₩152,951 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,152 | ₩154,472 | ₩153,111 | ₩153,324 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,698 | ₩154,926 | ₩153,111 | ₩154,779 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,432 | ₩154,926 | ₩153,004 | ₩153,004 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,057 | ₩154,953 | ₩152,750 | ₩153,885 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,125 | ₩156,288 | ₩154,125 | ₩154,926 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩154,793 | ₩155,634 | ₩154,379 | ₩155,060 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩154,940 | ₩155,140 | ₩153,952 | ₩154,325 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩154,739 | ₩155,046 | ₩153,378 | ₩153,738 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩155,740 | ₩155,994 | ₩154,512 | ₩155,260 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,006 | ₩156,248 | ₩155,006 | ₩155,754 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,606 | ₩154,846 | ₩153,057 | ₩153,912 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,236 | ₩157,236 | ₩155,180 | ₩155,780 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩156,928 | ₩158,223 | ₩156,928 | ₩157,729 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,437 | ₩158,851 | ₩155,260 | ₩156,688 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩158,851 | ₩159,945 | ₩157,716 | ₩157,783 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,676 | ₩159,291 | ₩157,262 | ₩159,024 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,022 | ₩157,516 | ₩155,580 | ₩157,449 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,247 | ₩157,369 | ₩155,073 | ₩157,009 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩154,953 | ₩157,236 | ₩154,953 | ₩156,074 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,337 | ₩155,220 | ₩152,337 | ₩153,885 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,348 | ₩152,777 | ₩150,321 | ₩151,949 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,443 | ₩152,924 | ₩152,176 | ₩152,630 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩151,776 | ₩152,523 | ₩151,175 | ₩152,403 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,095 | ₩152,136 | ₩149,173 | ₩149,587 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,417 | ₩152,897 | ₩150,655 | ₩150,962 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,377 | ₩152,977 | ₩151,522 | ₩151,963 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,161 | ₩151,776 | ₩149,867 | ₩150,641 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,249 | ₩149,533 | ₩146,076 | ₩149,413 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩145,756 | ₩148,052 | ₩144,754 | ₩144,968 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,129 | ₩148,145 | ₩142,939 | ₩146,209 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩145,729 | ₩146,183 | ₩144,661 | ₩144,834 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩145,996 | ₩146,276 | ₩143,540 | ₩144,034 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,128 | ₩147,077 | ₩144,834 | ₩146,757 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,195 | ₩145,382 | ₩144,421 | ₩144,941 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,608 | ₩145,822 | ₩144,568 | ₩145,782 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,621 | ₩145,248 | ₩143,313 | ₩144,848 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,236 | ₩146,303 | ₩145,222 | ₩145,462 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,183 | ₩146,917 | ₩145,342 | ₩146,463 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,304 | ₩147,584 | ₩146,436 | ₩146,597 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,515 | ₩147,157 | ₩145,435 | ₩147,024 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩143,860 | ₩144,754 | ₩143,246 | ₩144,287 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,005 | ₩143,713 | ₩140,977 | ₩143,179 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩140,950 | ₩143,046 | ₩140,376 | ₩142,992 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩140,937 | ₩141,310 | ₩139,709 | ₩140,216 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩141,951 | ₩142,445 | ₩140,816 | ₩141,457 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,272 | ₩142,512 | ₩141,164 | ₩141,217 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,114 | ₩144,608 | ₩143,286 | ₩143,860 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,580 | ₩143,740 | ₩141,978 | ₩143,006 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩144,741 | ₩144,741 | ₩141,951 | ₩143,486 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,169 | ₩146,169 | ₩145,061 | ₩145,302 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩145,769 | ₩146,196 | ₩145,035 | ₩145,876 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩146,837 | ₩146,837 | ₩144,741 | ₩145,101 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,370 | ₩146,783 | ₩145,395 | ₩146,610 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,394 | ₩146,263 | ₩144,394 | ₩145,876 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩143,940 | ₩145,115 | ₩142,846 | ₩143,540 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,447 | ₩144,821 | ₩143,500 | ₩144,474 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,431 | ₩144,060 | ₩141,337 | ₩143,967 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩141,764 | ₩141,938 | ₩140,162 | ₩140,710 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩142,792 | ₩143,139 | ₩141,097 | ₩141,844 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩142,992 | ₩143,566 | ₩142,525 | ₩142,912 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,472 | ₩143,233 | ₩141,537 | ₩142,926 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,231 | ₩142,846 | ₩140,309 | ₩142,031 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩142,899 | ₩142,939 | ₩141,564 | ₩142,231 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,166 | ₩143,927 | ₩141,204 | ₩141,537 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩141,951 | ₩143,059 | ₩141,738 | ₩142,966 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩140,910 | ₩143,566 | ₩140,763 | ₩142,445 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩138,801 | ₩139,468 | ₩138,467 | ₩139,054 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,054 | ₩139,442 | ₩138,200 | ₩138,868 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,707 | ₩139,668 | ₩138,414 | ₩139,241 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩135,771 | ₩138,320 | ₩135,757 | ₩138,147 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,586 | ₩137,586 | ₩135,971 | ₩136,371 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,557 | ₩137,987 | ₩135,557 | ₩137,226 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,451 | ₩137,132 | ₩135,570 | ₩136,278 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,232 | ₩132,647 | ₩130,885 | ₩132,273 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,618 | ₩131,886 | ₩130,284 | ₩131,713 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,002 | ₩131,552 | ₩127,801 | ₩130,845 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩129,991 | ₩131,552 | ₩129,991 | ₩130,177 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,081 | ₩129,670 | ₩126,320 | ₩128,976 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,187 | ₩127,187 | ₩124,251 | ₩124,611 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,321 | ₩127,521 | ₩125,545 | ₩125,879 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩128,776 | ₩130,071 | ₩127,615 | ₩127,748 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩129,977 | ₩130,391 | ₩128,816 | ₩130,031 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,054 | ₩129,470 | ₩126,800 | ₩128,549 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩127,841 | ₩129,911 | ₩127,761 | ₩127,948 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,576 | ₩128,789 | ₩124,971 | ₩125,586 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,653 | ₩129,710 | ₩126,653 | ₩128,642 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,096 | ₩129,617 | ₩128,002 | ₩128,002 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,270 | ₩130,311 | ₩129,083 | ₩129,697 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,722 | ₩129,684 | ₩128,415 | ₩128,576 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,482 | ₩128,923 | ₩126,734 | ₩127,187 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,335 | ₩128,682 | ₩127,161 | ₩127,308 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩129,884 | ₩130,858 | ₩129,030 | ₩130,204 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,711 | ₩132,807 | ₩130,364 | ₩130,565 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,269 | ₩131,419 | ₩126,280 | ₩131,112 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,391 | ₩130,725 | ₩129,350 | ₩129,937 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,209 | ₩134,956 | ₩131,726 | ₩132,941 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩135,851 | ₩136,198 | ₩134,449 | ₩135,570 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,381 | ₩135,717 | ₩131,940 | ₩134,983 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩133,768 | ₩137,065 | ₩133,768 | ₩136,705 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩135,824 | ₩135,824 | ₩134,796 | ₩135,610 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,146 | ₩137,626 | ₩135,610 | ₩137,346 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩136,745 | ₩136,905 | ₩135,397 | ₩136,652 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,329 | ₩136,278 | ₩134,329 | ₩135,837 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,038 | ₩136,118 | ₩133,368 | ₩134,436 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,183 | ₩136,839 | ₩135,063 | ₩136,425 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,197 | ₩135,837 | ₩134,729 | ₩135,637 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩135,917 | ₩137,292 | ₩135,517 | ₩135,971 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩135,797 | ₩136,625 | ₩134,596 | ₩135,944 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,529 | ₩136,652 | ₩134,276 | ₩135,904 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,466 | ₩137,786 | ₩133,888 | ₩134,249 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩137,826 | ₩138,147 | ₩135,424 | ₩136,518 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,039 | ₩137,586 | ₩136,532 | ₩136,585 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,238 | ₩137,306 | ₩135,931 | ₩136,705 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,062 | ₩136,732 | ₩134,062 | ₩136,411 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,300 | ₩133,955 | ₩131,726 | ₩132,233 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,595 | ₩133,888 | ₩131,245 | ₩132,527 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,568 | ₩134,276 | ₩131,259 | ₩132,967 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,446 | ₩133,982 | ₩131,446 | ₩133,421 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,046 | ₩133,181 | ₩130,992 | ₩131,793 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,154 | ₩133,475 | ₩131,512 | ₩133,074 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,702 | ₩134,062 | ₩132,540 | ₩132,540 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩133,795 | ₩133,808 | ₩132,700 | ₩133,141 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,675 | ₩134,583 | ₩133,448 | ₩133,888 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,610 | ₩135,610 | ₩133,248 | ₩133,515 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩136,825 | ₩137,239 | ₩135,917 | ₩135,931 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,742 | ₩136,305 | ₩133,515 | ₩135,757 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,420 | ₩133,862 | ₩132,420 | ₩132,700 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩134,783 | ₩135,077 | ₩134,035 | ₩134,462 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,341 | ₩135,277 | ₩133,341 | ₩134,543 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,006 | ₩132,794 | ₩131,552 | ₩132,740 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,514 | ₩132,954 | ₩131,899 | ₩132,233 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩130,925 | ₩132,247 | ₩130,872 | ₩132,060 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩130,912 | ₩131,726 | ₩130,111 | ₩131,486 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,110 | ₩130,671 | ₩129,110 | ₩130,525 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,404 | ₩130,404 | ₩128,816 | ₩129,510 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,602 | ₩130,471 | ₩128,028 | ₩130,324 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,508 | ₩129,110 | ₩127,508 | ₩128,576 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,453 | ₩127,361 | ₩125,866 | ₩127,187 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,361 | ₩127,361 | ₩125,732 | ₩125,732 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩128,803 | ₩129,070 | ₩127,761 | ₩127,761 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,216 | ₩129,777 | ₩128,629 | ₩128,869 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩129,911 | ₩129,911 | ₩129,203 | ₩129,590 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,523 | ₩129,937 | ₩129,310 | ₩129,924 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,670 | ₩129,804 | ₩129,163 | ₩129,457 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,176 | ₩130,498 | ₩129,176 | ₩130,004 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩127,868 | ₩129,003 | ₩127,868 | ₩128,776 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,030 | ₩129,403 | ₩127,948 | ₩128,135 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,669 | ₩129,884 | ₩127,628 | ₩127,828 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,190 | ₩129,670 | ₩127,935 | ₩128,522 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,551 | ₩130,565 | ₩129,323 | ₩129,430 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,526 | ₩131,526 | ₩129,657 | ₩129,991 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,670 | ₩131,446 | ₩129,670 | ₩131,379 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,615 | ₩130,671 | ₩127,615 | ₩129,804 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,027 | ₩128,522 | ₩127,027 | ₩127,708 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,442 | ₩128,442 | ₩127,134 | ₩127,227 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,162 | ₩128,496 | ₩127,388 | ₩127,735 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩127,855 | ₩128,789 | ₩127,308 | ₩128,055 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,480 | ₩128,135 | ₩126,480 | ₩127,988 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩126,894 | ₩126,894 | ₩126,053 | ₩126,066 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,732 | ₩127,014 | ₩125,732 | ₩126,333 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,588 | ₩127,588 | ₩126,880 | ₩127,214 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,400 | ₩128,282 | ₩126,400 | ₩127,067 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,077 | ₩127,000 | ₩123,917 | ₩126,587 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,208 | ₩123,717 | ₩121,995 | ₩123,436 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩118,778 | ₩122,729 | ₩118,778 | ₩121,928 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,701 | ₩122,248 | ₩118,364 | ₩118,417 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,059 | ₩120,994 | ₩119,432 | ₩119,859 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩118,924 | ₩120,379 | ₩118,844 | ₩119,846 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩121,981 | ₩122,302 | ₩119,325 | ₩119,672 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩120,873 | ₩122,689 | ₩120,873 | ₩122,328 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,544 | ₩125,252 | ₩122,115 | ₩122,502 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,465 | ₩126,747 | ₩125,118 | ₩125,198 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩124,865 | ₩125,786 | ₩124,798 | ₩125,372 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,505 | ₩125,852 | ₩124,397 | ₩125,132 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,023 | ₩124,344 | ₩122,475 | ₩124,344 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,265 | ₩125,399 | ₩123,476 | ₩123,583 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,410 | ₩125,452 | ₩123,410 | ₩124,865 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩122,982 | ₩123,957 | ₩122,796 | ₩123,009 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,224 | ₩124,451 | ₩122,729 | ₩124,411 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩123,823 | ₩124,464 | ₩123,209 | ₩124,144 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,118 | ₩126,280 | ₩123,864 | ₩124,104 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,734 | ₩127,548 | ₩124,544 | ₩125,559 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩127,775 | ₩128,028 | ₩126,907 | ₩127,428 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,682 | ₩128,816 | ₩127,788 | ₩128,028 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,389 | ₩128,803 | ₩127,801 | ₩127,815 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,039 | ₩127,201 | ₩125,452 | ₩127,014 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩126,987 | ₩127,014 | ₩124,998 | ₩125,852 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,507 | ₩127,481 | ₩126,240 | ₩127,147 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,173 | ₩127,014 | ₩125,906 | ₩126,827 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,251 | ₩125,225 | ₩124,037 | ₩124,945 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩126,867 | ₩126,867 | ₩124,411 | ₩124,971 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,213 | ₩127,361 | ₩125,545 | ₩126,680 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,128 | ₩126,146 | ₩122,128 | ₩125,586 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,276 | ₩123,810 | ₩122,716 | ₩123,516 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,105 | ₩125,545 | ₩121,447 | ₩121,461 | -2.91% | 11.4만 |
|---|