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 | ₩144,540 | ₩145,315 | ₩144,032 | ₩145,047 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,391 | ₩144,219 | ₩142,616 | ₩144,045 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,500 | ₩145,061 | ₩143,658 | ₩144,152 | -0.24% | 11.9만 |
| 2026.10.06 | ₩146,891 | ₩146,958 | ₩145,795 | ₩146,129 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,675 | ₩147,011 | ₩144,406 | ₩146,196 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,368 | ₩146,423 | ₩145,101 | ₩145,649 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,629 | ₩144,353 | ₩141,908 | ₩143,578 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,553 | ₩144,553 | ₩142,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,910 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,473 | ₩144,673 | ₩143,030 | ₩143,845 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,379 | ₩144,954 | ₩143,337 | ₩144,433 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,288 | ₩145,635 | ₩144,259 | ₩145,114 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,526 | ₩145,061 | ₩143,511 | ₩144,713 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩146,036 | ₩146,036 | ₩144,780 | ₩145,034 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,345 | ₩147,465 | ₩146,103 | ₩146,557 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,517 | ₩146,610 | ₩145,742 | ₩146,210 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩145,942 | ₩145,942 | ₩145,007 | ₩145,729 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,773 | ₩147,786 | ₩145,983 | ₩145,983 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,357 | ₩147,492 | ₩144,633 | ₩145,849 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩147,011 | ₩147,198 | ₩145,461 | ₩145,849 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,439 | ₩148,080 | ₩146,918 | ₩147,105 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,443 | ₩149,630 | ₩148,427 | ₩148,494 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩147,960 | ₩148,882 | ₩147,479 | ₩147,706 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,378 | ₩150,779 | ₩148,962 | ₩149,189 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,487 | ₩151,901 | ₩151,113 | ₩151,206 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩150,966 | ₩152,061 | ₩150,966 | ₩151,888 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,767 | ₩152,008 | ₩150,779 | ₩151,727 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,790 | ₩151,099 | ₩149,790 | ₩150,792 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,218 | ₩150,792 | ₩149,296 | ₩149,550 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,382 | ₩152,382 | ₩150,819 | ₩151,260 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,640 | ₩154,640 | ₩152,369 | ₩152,475 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,453 | ₩154,720 | ₩153,838 | ₩154,346 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,479 | ₩155,040 | ₩154,145 | ₩154,573 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,428 | ₩155,428 | ₩154,119 | ₩154,493 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,787 | ₩154,920 | ₩154,132 | ₩154,573 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩154,907 | ₩155,228 | ₩154,252 | ₩154,987 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩154,867 | ₩155,401 | ₩154,038 | ₩154,119 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,565 | ₩157,565 | ₩155,962 | ₩156,109 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩158,073 | ₩158,073 | ₩156,136 | ₩156,189 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,741 | ₩159,235 | ₩158,608 | ₩158,901 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩157,926 | ₩159,262 | ₩157,926 | ₩159,155 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩158,835 | ₩158,982 | ₩157,859 | ₩158,113 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,314 | ₩158,634 | ₩157,178 | ₩158,033 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,272 | ₩158,167 | ₩157,205 | ₩157,205 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,419 | ₩157,779 | ₩156,737 | ₩156,897 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,819 | ₩158,193 | ₩157,231 | ₩157,753 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩158,046 | ₩158,688 | ₩156,791 | ₩156,857 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,623 | ₩160,024 | ₩158,220 | ₩158,274 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,499 | ₩160,104 | ₩157,231 | ₩159,650 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,493 | ₩156,911 | ₩154,493 | ₩156,737 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩154,934 | ₩155,081 | ₩152,529 | ₩153,932 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩153,865 | ₩154,506 | ₩152,582 | ₩154,332 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,838 | ₩154,332 | ₩151,567 | ₩151,767 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩153,958 | ₩154,386 | ₩152,662 | ₩154,279 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩153,932 | ₩155,040 | ₩152,769 | ₩153,825 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩153,851 | ₩154,065 | ₩152,449 | ₩152,783 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩151,901 | ₩153,250 | ₩151,901 | ₩153,077 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,279 | ₩154,600 | ₩153,237 | ₩153,451 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,825 | ₩155,054 | ₩153,237 | ₩154,907 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,560 | ₩155,054 | ₩153,130 | ₩153,130 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,183 | ₩155,081 | ₩152,876 | ₩154,012 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,252 | ₩156,417 | ₩154,252 | ₩155,054 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩154,920 | ₩155,762 | ₩154,506 | ₩155,187 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩155,067 | ₩155,268 | ₩154,079 | ₩154,453 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩154,867 | ₩155,174 | ₩153,504 | ₩153,865 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩155,869 | ₩156,123 | ₩154,640 | ₩155,388 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,134 | ₩156,376 | ₩155,134 | ₩155,882 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,733 | ₩154,974 | ₩153,183 | ₩154,038 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,365 | ₩157,365 | ₩155,308 | ₩155,909 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩157,058 | ₩158,354 | ₩157,058 | ₩157,859 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,567 | ₩158,982 | ₩155,388 | ₩156,817 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩158,982 | ₩160,077 | ₩157,846 | ₩157,913 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,806 | ₩159,422 | ₩157,392 | ₩159,155 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,151 | ₩157,646 | ₩155,708 | ₩157,579 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,374 | ₩157,499 | ₩155,201 | ₩157,138 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩155,081 | ₩157,365 | ₩155,081 | ₩156,203 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,462 | ₩155,348 | ₩152,462 | ₩154,012 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,471 | ₩152,903 | ₩150,445 | ₩152,075 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,569 | ₩153,050 | ₩152,302 | ₩152,756 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩151,901 | ₩152,649 | ₩151,300 | ₩152,529 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,220 | ₩152,262 | ₩149,296 | ₩149,710 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,542 | ₩153,023 | ₩150,779 | ₩151,086 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,502 | ₩153,103 | ₩151,647 | ₩152,088 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,284 | ₩151,901 | ₩149,990 | ₩150,765 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,370 | ₩149,656 | ₩146,196 | ₩149,536 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩145,876 | ₩148,174 | ₩144,874 | ₩145,087 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,250 | ₩148,267 | ₩143,057 | ₩146,330 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩145,849 | ₩146,303 | ₩144,780 | ₩144,954 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩146,116 | ₩146,397 | ₩143,658 | ₩144,152 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,248 | ₩147,198 | ₩144,954 | ₩146,878 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,315 | ₩145,502 | ₩144,540 | ₩145,061 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,727 | ₩145,942 | ₩144,687 | ₩145,902 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,740 | ₩145,368 | ₩143,431 | ₩144,967 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,357 | ₩146,423 | ₩145,341 | ₩145,582 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,303 | ₩147,038 | ₩145,461 | ₩146,584 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,425 | ₩147,706 | ₩146,557 | ₩146,717 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,635 | ₩147,278 | ₩145,555 | ₩147,145 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩143,979 | ₩144,874 | ₩143,364 | ₩144,406 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,122 | ₩143,832 | ₩141,093 | ₩143,297 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩141,066 | ₩143,164 | ₩140,492 | ₩143,110 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩141,053 | ₩141,427 | ₩139,824 | ₩140,331 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩142,068 | ₩142,562 | ₩140,933 | ₩141,574 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,389 | ₩142,629 | ₩141,280 | ₩141,333 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,232 | ₩144,727 | ₩143,404 | ₩143,979 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,698 | ₩143,858 | ₩142,095 | ₩143,124 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩144,860 | ₩144,860 | ₩142,068 | ₩143,604 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,290 | ₩146,290 | ₩145,181 | ₩145,421 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩145,889 | ₩146,317 | ₩145,154 | ₩145,996 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩146,958 | ₩146,958 | ₩144,860 | ₩145,221 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,490 | ₩146,904 | ₩145,515 | ₩146,731 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,513 | ₩146,383 | ₩144,513 | ₩145,996 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩144,059 | ₩145,234 | ₩142,963 | ₩143,658 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,566 | ₩144,940 | ₩143,618 | ₩144,593 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,547 | ₩144,179 | ₩141,454 | ₩144,085 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩141,881 | ₩142,055 | ₩140,278 | ₩140,826 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩142,910 | ₩143,257 | ₩141,213 | ₩141,961 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩143,110 | ₩143,685 | ₩142,643 | ₩143,030 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,589 | ₩143,351 | ₩141,654 | ₩143,043 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,349 | ₩142,963 | ₩140,425 | ₩142,148 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩143,017 | ₩143,057 | ₩141,681 | ₩142,349 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,284 | ₩144,045 | ₩141,320 | ₩141,654 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩142,068 | ₩143,177 | ₩141,854 | ₩143,083 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩141,026 | ₩143,685 | ₩140,879 | ₩142,562 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩138,915 | ₩139,583 | ₩138,581 | ₩139,169 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,169 | ₩139,556 | ₩138,314 | ₩138,982 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,822 | ₩139,784 | ₩138,528 | ₩139,356 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩135,883 | ₩138,434 | ₩135,869 | ₩138,261 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,699 | ₩137,699 | ₩136,083 | ₩136,484 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,669 | ₩138,100 | ₩135,669 | ₩137,339 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,564 | ₩137,245 | ₩135,682 | ₩136,390 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,340 | ₩132,756 | ₩130,993 | ₩132,382 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,726 | ₩131,995 | ₩130,392 | ₩131,821 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,107 | ₩131,661 | ₩127,907 | ₩130,953 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩130,098 | ₩131,661 | ₩130,098 | ₩130,285 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,185 | ₩129,777 | ₩126,424 | ₩129,082 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,292 | ₩127,292 | ₩124,353 | ₩124,714 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,426 | ₩127,626 | ₩125,649 | ₩125,983 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩128,882 | ₩130,178 | ₩127,720 | ₩127,853 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩130,084 | ₩130,499 | ₩128,922 | ₩130,138 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,159 | ₩129,577 | ₩126,905 | ₩128,655 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩127,947 | ₩130,018 | ₩127,867 | ₩128,054 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,682 | ₩128,895 | ₩125,074 | ₩125,689 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,758 | ₩129,817 | ₩126,758 | ₩128,748 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,203 | ₩129,724 | ₩128,107 | ₩128,107 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,376 | ₩130,418 | ₩129,189 | ₩129,804 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,829 | ₩129,790 | ₩128,521 | ₩128,682 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,588 | ₩129,029 | ₩126,838 | ₩127,292 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,441 | ₩128,788 | ₩127,265 | ₩127,412 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩129,991 | ₩130,966 | ₩129,136 | ₩130,311 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,819 | ₩132,917 | ₩130,472 | ₩130,672 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,374 | ₩131,527 | ₩126,384 | ₩131,220 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,499 | ₩130,833 | ₩129,456 | ₩130,044 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,319 | ₩135,068 | ₩131,835 | ₩133,050 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩135,963 | ₩136,310 | ₩134,560 | ₩135,682 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,491 | ₩135,829 | ₩132,048 | ₩135,094 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩133,879 | ₩137,178 | ₩133,879 | ₩136,818 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩135,936 | ₩135,936 | ₩134,907 | ₩135,722 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,259 | ₩137,740 | ₩135,722 | ₩137,459 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩136,858 | ₩137,018 | ₩135,508 | ₩136,764 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,440 | ₩136,390 | ₩134,440 | ₩135,949 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,150 | ₩136,230 | ₩133,478 | ₩134,547 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,295 | ₩136,951 | ₩135,174 | ₩136,537 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,308 | ₩135,949 | ₩134,840 | ₩135,749 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩136,029 | ₩137,406 | ₩135,629 | ₩136,083 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩135,909 | ₩136,738 | ₩134,707 | ₩136,056 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,640 | ₩136,764 | ₩134,386 | ₩136,016 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,579 | ₩137,900 | ₩133,999 | ₩134,360 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩137,940 | ₩138,261 | ₩135,535 | ₩136,631 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,152 | ₩137,699 | ₩136,644 | ₩136,697 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,350 | ₩137,419 | ₩136,043 | ₩136,818 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,172 | ₩136,844 | ₩134,172 | ₩136,524 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,409 | ₩134,066 | ₩131,835 | ₩132,342 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,705 | ₩133,999 | ₩131,354 | ₩132,636 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,678 | ₩134,386 | ₩131,367 | ₩133,077 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,554 | ₩134,092 | ₩131,554 | ₩133,531 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,155 | ₩133,291 | ₩131,100 | ₩131,901 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,264 | ₩133,585 | ₩131,621 | ₩133,184 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,812 | ₩134,172 | ₩132,649 | ₩132,649 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩133,905 | ₩133,919 | ₩132,810 | ₩133,251 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,785 | ₩134,694 | ₩133,558 | ₩133,999 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,722 | ₩135,722 | ₩133,358 | ₩133,625 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩136,938 | ₩137,352 | ₩136,029 | ₩136,043 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,852 | ₩136,417 | ₩133,625 | ₩135,869 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,529 | ₩133,972 | ₩132,529 | ₩132,810 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩134,894 | ₩135,188 | ₩134,146 | ₩134,573 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,451 | ₩135,388 | ₩133,451 | ₩134,653 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,115 | ₩132,903 | ₩131,661 | ₩132,850 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,623 | ₩133,064 | ₩132,008 | ₩132,342 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩131,033 | ₩132,356 | ₩130,979 | ₩132,169 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩131,020 | ₩131,835 | ₩130,218 | ₩131,594 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,216 | ₩130,779 | ₩129,216 | ₩130,632 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,512 | ₩130,512 | ₩128,922 | ₩129,617 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,708 | ₩130,579 | ₩128,134 | ₩130,432 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,613 | ₩129,216 | ₩127,613 | ₩128,682 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,557 | ₩127,466 | ₩125,970 | ₩127,292 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,466 | ₩127,466 | ₩125,836 | ₩125,836 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩128,909 | ₩129,176 | ₩127,867 | ₩127,867 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,323 | ₩129,884 | ₩128,735 | ₩128,976 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩130,018 | ₩130,018 | ₩129,310 | ₩129,697 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,630 | ₩130,044 | ₩129,416 | ₩130,031 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,777 | ₩129,911 | ₩129,269 | ₩129,563 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,283 | ₩130,605 | ₩129,283 | ₩130,111 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩127,974 | ₩129,109 | ₩127,974 | ₩128,882 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,136 | ₩129,510 | ₩128,054 | ₩128,241 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,775 | ₩129,991 | ₩127,733 | ₩127,933 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,296 | ₩129,777 | ₩128,040 | ₩128,628 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,659 | ₩130,672 | ₩129,430 | ₩129,537 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,634 | ₩131,634 | ₩129,764 | ₩130,098 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,777 | ₩131,554 | ₩129,777 | ₩131,487 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,720 | ₩130,779 | ₩127,720 | ₩129,911 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,132 | ₩128,628 | ₩127,132 | ₩127,813 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,548 | ₩128,548 | ₩127,239 | ₩127,332 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,267 | ₩128,601 | ₩127,493 | ₩127,840 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩127,960 | ₩128,895 | ₩127,412 | ₩128,161 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,584 | ₩128,241 | ₩126,584 | ₩128,094 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩126,998 | ₩126,998 | ₩126,157 | ₩126,170 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,836 | ₩127,118 | ₩125,836 | ₩126,437 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,693 | ₩127,693 | ₩126,985 | ₩127,319 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,504 | ₩128,388 | ₩126,504 | ₩127,172 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,179 | ₩127,105 | ₩124,019 | ₩126,691 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,309 | ₩123,819 | ₩122,095 | ₩123,538 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩118,876 | ₩122,830 | ₩118,876 | ₩122,028 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,801 | ₩122,349 | ₩118,461 | ₩118,515 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,158 | ₩121,093 | ₩119,530 | ₩119,958 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩119,022 | ₩120,479 | ₩118,942 | ₩119,944 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩122,082 | ₩122,402 | ₩119,423 | ₩119,771 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩120,973 | ₩122,790 | ₩120,973 | ₩122,429 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,647 | ₩125,355 | ₩122,215 | ₩122,603 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,569 | ₩126,851 | ₩125,221 | ₩125,302 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩124,968 | ₩125,889 | ₩124,901 | ₩125,475 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,609 | ₩125,956 | ₩124,500 | ₩125,235 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,124 | ₩124,447 | ₩122,576 | ₩124,447 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,368 | ₩125,502 | ₩123,578 | ₩123,685 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,511 | ₩125,555 | ₩123,511 | ₩124,968 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩123,084 | ₩124,059 | ₩122,897 | ₩123,111 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,326 | ₩124,553 | ₩122,830 | ₩124,513 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩123,926 | ₩124,567 | ₩123,311 | ₩124,246 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,221 | ₩126,384 | ₩123,966 | ₩124,206 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,838 | ₩127,653 | ₩124,647 | ₩125,662 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩127,880 | ₩128,134 | ₩127,012 | ₩127,533 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,788 | ₩128,922 | ₩127,893 | ₩128,134 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,495 | ₩128,909 | ₩127,907 | ₩127,920 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,143 | ₩127,306 | ₩125,555 | ₩127,118 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩127,092 | ₩127,118 | ₩125,101 | ₩125,956 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,611 | ₩127,586 | ₩126,344 | ₩127,252 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,277 | ₩127,118 | ₩126,010 | ₩126,931 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,353 | ₩125,328 | ₩124,139 | ₩125,048 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩126,972 | ₩126,972 | ₩124,513 | ₩125,074 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,317 | ₩127,466 | ₩125,649 | ₩126,785 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,229 | ₩126,250 | ₩122,229 | ₩125,689 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,378 | ₩123,912 | ₩122,817 | ₩123,618 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,208 | ₩125,649 | ₩121,547 | ₩121,561 | -2.91% | 11.4만 |
|---|