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 | ₩144,550 | ₩145,325 | ₩144,043 | ₩145,058 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,401 | ₩144,230 | ₩142,627 | ₩144,056 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,510 | ₩145,072 | ₩143,669 | ₩144,163 | -0.24% | 11.9만 |
| 2026.10.06 | ₩146,902 | ₩146,969 | ₩145,806 | ₩146,140 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,686 | ₩147,022 | ₩144,417 | ₩146,207 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,379 | ₩146,434 | ₩145,112 | ₩145,659 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,640 | ₩144,363 | ₩141,918 | ₩143,589 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,564 | ₩144,564 | ₩142,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,920 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,484 | ₩144,684 | ₩143,041 | ₩143,856 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,390 | ₩144,965 | ₩143,348 | ₩144,444 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,299 | ₩145,646 | ₩144,270 | ₩145,125 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,537 | ₩145,072 | ₩143,522 | ₩144,724 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩146,047 | ₩146,047 | ₩144,791 | ₩145,045 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,356 | ₩147,477 | ₩146,114 | ₩146,568 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,528 | ₩146,621 | ₩145,753 | ₩146,221 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩145,953 | ₩145,953 | ₩145,018 | ₩145,740 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,784 | ₩147,797 | ₩145,993 | ₩145,993 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,368 | ₩147,503 | ₩144,644 | ₩145,860 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩147,022 | ₩147,209 | ₩145,472 | ₩145,860 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,450 | ₩148,091 | ₩146,929 | ₩147,116 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,454 | ₩149,641 | ₩148,438 | ₩148,505 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩147,971 | ₩148,893 | ₩147,490 | ₩147,717 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,389 | ₩150,790 | ₩148,973 | ₩149,200 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,498 | ₩151,912 | ₩151,124 | ₩151,218 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩150,977 | ₩152,073 | ₩150,977 | ₩151,899 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,779 | ₩152,019 | ₩150,790 | ₩151,739 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,801 | ₩151,111 | ₩149,801 | ₩150,803 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,229 | ₩150,803 | ₩149,307 | ₩149,561 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,393 | ₩152,393 | ₩150,830 | ₩151,271 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,651 | ₩154,651 | ₩152,380 | ₩152,487 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,464 | ₩154,731 | ₩153,850 | ₩154,357 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,491 | ₩155,052 | ₩154,157 | ₩154,584 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,440 | ₩155,440 | ₩154,130 | ₩154,504 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,798 | ₩154,932 | ₩154,144 | ₩154,584 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩154,918 | ₩155,239 | ₩154,264 | ₩154,999 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩154,878 | ₩155,413 | ₩154,050 | ₩154,130 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,577 | ₩157,577 | ₩155,974 | ₩156,121 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩158,085 | ₩158,085 | ₩156,148 | ₩156,201 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,753 | ₩159,247 | ₩158,619 | ₩158,913 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩157,938 | ₩159,274 | ₩157,938 | ₩159,167 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩158,847 | ₩158,994 | ₩157,871 | ₩158,125 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,325 | ₩158,646 | ₩157,190 | ₩158,045 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,283 | ₩158,179 | ₩157,217 | ₩157,217 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,430 | ₩157,791 | ₩156,749 | ₩156,909 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,831 | ₩158,205 | ₩157,243 | ₩157,764 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩158,058 | ₩158,700 | ₩156,802 | ₩156,869 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,635 | ₩160,036 | ₩158,232 | ₩158,285 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,510 | ₩160,116 | ₩157,243 | ₩159,662 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,504 | ₩156,923 | ₩154,504 | ₩156,749 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩154,945 | ₩155,092 | ₩152,540 | ₩153,943 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩153,876 | ₩154,518 | ₩152,594 | ₩154,344 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,850 | ₩154,344 | ₩151,578 | ₩151,779 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩153,970 | ₩154,397 | ₩152,674 | ₩154,291 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩153,943 | ₩155,052 | ₩152,781 | ₩153,836 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩153,863 | ₩154,077 | ₩152,460 | ₩152,794 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩151,912 | ₩153,262 | ₩151,912 | ₩153,088 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,291 | ₩154,611 | ₩153,248 | ₩153,462 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,836 | ₩155,065 | ₩153,248 | ₩154,918 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,571 | ₩155,065 | ₩153,141 | ₩153,141 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,195 | ₩155,092 | ₩152,888 | ₩154,023 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,264 | ₩156,428 | ₩154,264 | ₩155,065 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩154,932 | ₩155,774 | ₩154,518 | ₩155,199 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩155,079 | ₩155,279 | ₩154,090 | ₩154,464 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩154,878 | ₩155,186 | ₩153,516 | ₩153,876 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩155,880 | ₩156,134 | ₩154,651 | ₩155,399 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,146 | ₩156,388 | ₩155,146 | ₩155,894 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,745 | ₩154,985 | ₩153,195 | ₩154,050 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,377 | ₩157,377 | ₩155,319 | ₩155,921 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩157,070 | ₩158,366 | ₩157,070 | ₩157,871 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,579 | ₩158,994 | ₩155,399 | ₩156,829 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩158,994 | ₩160,089 | ₩157,858 | ₩157,925 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,818 | ₩159,434 | ₩157,404 | ₩159,167 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,163 | ₩157,657 | ₩155,720 | ₩157,591 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,386 | ₩157,510 | ₩155,212 | ₩157,150 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩155,092 | ₩157,377 | ₩155,092 | ₩156,214 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,473 | ₩155,359 | ₩152,473 | ₩154,023 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,483 | ₩152,914 | ₩150,456 | ₩152,086 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,580 | ₩153,061 | ₩152,313 | ₩152,767 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩151,912 | ₩152,661 | ₩151,311 | ₩152,540 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,231 | ₩152,273 | ₩149,307 | ₩149,721 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,554 | ₩153,035 | ₩150,790 | ₩151,097 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,514 | ₩153,115 | ₩151,658 | ₩152,099 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,296 | ₩151,912 | ₩150,002 | ₩150,777 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,381 | ₩149,668 | ₩146,207 | ₩149,547 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩145,887 | ₩148,185 | ₩144,885 | ₩145,098 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,261 | ₩148,278 | ₩143,067 | ₩146,341 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩145,860 | ₩146,314 | ₩144,791 | ₩144,965 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩146,127 | ₩146,408 | ₩143,669 | ₩144,163 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,259 | ₩147,209 | ₩144,965 | ₩146,889 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,325 | ₩145,512 | ₩144,550 | ₩145,072 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,738 | ₩145,953 | ₩144,697 | ₩145,913 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,751 | ₩145,379 | ₩143,442 | ₩144,978 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,368 | ₩146,434 | ₩145,352 | ₩145,593 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,314 | ₩147,049 | ₩145,472 | ₩146,595 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,436 | ₩147,717 | ₩146,568 | ₩146,728 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,646 | ₩147,289 | ₩145,566 | ₩147,156 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩143,989 | ₩144,885 | ₩143,375 | ₩144,417 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,132 | ₩143,842 | ₩141,103 | ₩143,308 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩141,077 | ₩143,174 | ₩140,502 | ₩143,121 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩141,063 | ₩141,437 | ₩139,834 | ₩140,342 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩142,079 | ₩142,573 | ₩140,943 | ₩141,584 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,399 | ₩142,640 | ₩141,290 | ₩141,344 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,243 | ₩144,738 | ₩143,415 | ₩143,989 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,709 | ₩143,869 | ₩142,105 | ₩143,134 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩144,871 | ₩144,871 | ₩142,079 | ₩143,615 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,301 | ₩146,301 | ₩145,192 | ₩145,432 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩145,900 | ₩146,327 | ₩145,165 | ₩146,007 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩146,969 | ₩146,969 | ₩144,871 | ₩145,232 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,501 | ₩146,915 | ₩145,526 | ₩146,742 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,524 | ₩146,394 | ₩144,524 | ₩146,007 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩144,070 | ₩145,245 | ₩142,974 | ₩143,669 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,577 | ₩144,951 | ₩143,629 | ₩144,604 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,558 | ₩144,190 | ₩141,464 | ₩144,096 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩141,892 | ₩142,065 | ₩140,288 | ₩140,836 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩142,920 | ₩143,268 | ₩141,224 | ₩141,972 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩143,121 | ₩143,695 | ₩142,653 | ₩143,041 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,600 | ₩143,361 | ₩141,665 | ₩143,054 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,359 | ₩142,974 | ₩140,435 | ₩142,159 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩143,027 | ₩143,067 | ₩141,691 | ₩142,359 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,295 | ₩144,056 | ₩141,331 | ₩141,665 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩142,079 | ₩143,188 | ₩141,865 | ₩143,094 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩141,037 | ₩143,695 | ₩140,890 | ₩142,573 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩138,926 | ₩139,594 | ₩138,592 | ₩139,179 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,179 | ₩139,567 | ₩138,324 | ₩138,992 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,832 | ₩139,794 | ₩138,538 | ₩139,367 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩135,893 | ₩138,445 | ₩135,879 | ₩138,271 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,710 | ₩137,710 | ₩136,093 | ₩136,494 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,679 | ₩138,111 | ₩135,679 | ₩137,349 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,574 | ₩137,256 | ₩135,692 | ₩136,400 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,350 | ₩132,766 | ₩131,003 | ₩132,392 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,735 | ₩132,005 | ₩130,401 | ₩131,831 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,117 | ₩131,671 | ₩127,916 | ₩130,963 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩130,107 | ₩131,671 | ₩130,107 | ₩130,295 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,195 | ₩129,787 | ₩126,433 | ₩129,092 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,302 | ₩127,302 | ₩124,362 | ₩124,723 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,435 | ₩127,636 | ₩125,658 | ₩125,992 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩128,892 | ₩130,188 | ₩127,729 | ₩127,863 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩130,094 | ₩130,508 | ₩128,932 | ₩130,148 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,168 | ₩129,586 | ₩126,914 | ₩128,665 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩127,956 | ₩130,027 | ₩127,876 | ₩128,063 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,691 | ₩128,905 | ₩125,084 | ₩125,698 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,767 | ₩129,827 | ₩126,767 | ₩128,758 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,212 | ₩129,733 | ₩128,117 | ₩128,117 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,386 | ₩130,428 | ₩129,199 | ₩129,814 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,838 | ₩129,800 | ₩128,531 | ₩128,691 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,598 | ₩129,039 | ₩126,847 | ₩127,302 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,451 | ₩128,798 | ₩127,275 | ₩127,422 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩130,001 | ₩130,976 | ₩129,145 | ₩130,321 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,829 | ₩132,927 | ₩130,482 | ₩130,682 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,384 | ₩131,537 | ₩126,393 | ₩131,230 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,508 | ₩130,842 | ₩129,466 | ₩130,054 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,329 | ₩135,078 | ₩131,844 | ₩133,060 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩135,973 | ₩136,320 | ₩134,570 | ₩135,692 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,501 | ₩135,839 | ₩132,058 | ₩135,104 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩133,889 | ₩137,189 | ₩133,889 | ₩136,828 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩135,946 | ₩135,946 | ₩134,917 | ₩135,732 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,269 | ₩137,750 | ₩135,732 | ₩137,469 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩136,868 | ₩137,028 | ₩135,519 | ₩136,775 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,450 | ₩136,400 | ₩134,450 | ₩135,960 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,160 | ₩136,240 | ₩133,488 | ₩134,557 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,305 | ₩136,962 | ₩135,185 | ₩136,547 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,318 | ₩135,960 | ₩134,851 | ₩135,759 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩136,040 | ₩137,416 | ₩135,639 | ₩136,093 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩135,919 | ₩136,748 | ₩134,717 | ₩136,066 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,650 | ₩136,775 | ₩134,396 | ₩136,026 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,590 | ₩137,910 | ₩134,009 | ₩134,370 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩137,950 | ₩138,271 | ₩135,545 | ₩136,641 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,162 | ₩137,710 | ₩136,654 | ₩136,708 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,360 | ₩137,429 | ₩136,053 | ₩136,828 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,183 | ₩136,855 | ₩134,183 | ₩136,534 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,419 | ₩134,076 | ₩131,844 | ₩132,352 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,715 | ₩134,009 | ₩131,363 | ₩132,646 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,688 | ₩134,396 | ₩131,377 | ₩133,087 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,564 | ₩134,102 | ₩131,564 | ₩133,541 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,165 | ₩133,301 | ₩131,110 | ₩131,911 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,274 | ₩133,595 | ₩131,631 | ₩133,194 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,822 | ₩134,183 | ₩132,659 | ₩132,659 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩133,915 | ₩133,929 | ₩132,820 | ₩133,261 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,795 | ₩134,704 | ₩133,568 | ₩134,009 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,732 | ₩135,732 | ₩133,368 | ₩133,635 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩136,948 | ₩137,362 | ₩136,040 | ₩136,053 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,862 | ₩136,427 | ₩133,635 | ₩135,879 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,539 | ₩133,982 | ₩132,539 | ₩132,820 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩134,904 | ₩135,198 | ₩134,156 | ₩134,583 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,461 | ₩135,398 | ₩133,461 | ₩134,664 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,125 | ₩132,913 | ₩131,671 | ₩132,860 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,633 | ₩133,074 | ₩132,018 | ₩132,352 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩131,043 | ₩132,365 | ₩130,989 | ₩132,178 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩131,029 | ₩131,844 | ₩130,228 | ₩131,604 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,226 | ₩130,789 | ₩129,226 | ₩130,642 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,522 | ₩130,522 | ₩128,932 | ₩129,626 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,718 | ₩130,588 | ₩128,143 | ₩130,441 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,622 | ₩129,226 | ₩127,622 | ₩128,691 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,567 | ₩127,475 | ₩125,979 | ₩127,302 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,475 | ₩127,475 | ₩125,845 | ₩125,845 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩128,918 | ₩129,186 | ₩127,876 | ₩127,876 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,333 | ₩129,894 | ₩128,745 | ₩128,985 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩130,027 | ₩130,027 | ₩129,319 | ₩129,707 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,640 | ₩130,054 | ₩129,426 | ₩130,041 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,787 | ₩129,920 | ₩129,279 | ₩129,573 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,292 | ₩130,615 | ₩129,292 | ₩130,121 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩127,983 | ₩129,119 | ₩127,983 | ₩128,892 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,145 | ₩129,520 | ₩128,063 | ₩128,250 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,785 | ₩130,001 | ₩127,743 | ₩127,943 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,306 | ₩129,787 | ₩128,050 | ₩128,638 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,669 | ₩130,682 | ₩129,439 | ₩129,546 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,644 | ₩131,644 | ₩129,773 | ₩130,107 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,787 | ₩131,564 | ₩129,787 | ₩131,497 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,729 | ₩130,789 | ₩127,729 | ₩129,920 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,141 | ₩128,638 | ₩127,141 | ₩127,823 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,558 | ₩128,558 | ₩127,248 | ₩127,342 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,277 | ₩128,611 | ₩127,502 | ₩127,849 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩127,970 | ₩128,905 | ₩127,422 | ₩128,170 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,594 | ₩128,250 | ₩126,594 | ₩128,103 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩127,008 | ₩127,008 | ₩126,166 | ₩126,179 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,845 | ₩127,128 | ₩125,845 | ₩126,447 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,703 | ₩127,703 | ₩126,994 | ₩127,328 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,513 | ₩128,397 | ₩126,513 | ₩127,181 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,189 | ₩127,115 | ₩124,028 | ₩126,700 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,318 | ₩123,828 | ₩122,104 | ₩123,547 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩118,884 | ₩122,839 | ₩118,884 | ₩122,038 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,810 | ₩122,358 | ₩118,470 | ₩118,524 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,167 | ₩121,102 | ₩119,539 | ₩119,967 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩119,031 | ₩120,488 | ₩118,951 | ₩119,953 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩122,091 | ₩122,412 | ₩119,432 | ₩119,780 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩120,982 | ₩122,799 | ₩120,982 | ₩122,438 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,656 | ₩125,364 | ₩122,225 | ₩122,612 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,578 | ₩126,861 | ₩125,231 | ₩125,311 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩124,977 | ₩125,899 | ₩124,910 | ₩125,485 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,618 | ₩125,966 | ₩124,509 | ₩125,244 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,133 | ₩124,456 | ₩122,585 | ₩124,456 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,378 | ₩125,511 | ₩123,587 | ₩123,694 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,521 | ₩125,565 | ₩123,521 | ₩124,977 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩123,093 | ₩124,068 | ₩122,906 | ₩123,120 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,336 | ₩124,563 | ₩122,839 | ₩124,523 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩123,935 | ₩124,576 | ₩123,320 | ₩124,255 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,231 | ₩126,393 | ₩123,975 | ₩124,215 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,847 | ₩127,662 | ₩124,656 | ₩125,672 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩127,890 | ₩128,143 | ₩127,021 | ₩127,542 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,798 | ₩128,932 | ₩127,903 | ₩128,143 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,504 | ₩128,918 | ₩127,916 | ₩127,930 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,153 | ₩127,315 | ₩125,565 | ₩127,128 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩127,101 | ₩127,128 | ₩125,111 | ₩125,966 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,620 | ₩127,596 | ₩126,353 | ₩127,262 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,286 | ₩127,128 | ₩126,019 | ₩126,941 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,362 | ₩125,338 | ₩124,149 | ₩125,057 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩126,981 | ₩126,981 | ₩124,523 | ₩125,084 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,326 | ₩127,475 | ₩125,658 | ₩126,794 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,238 | ₩126,260 | ₩122,238 | ₩125,698 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,387 | ₩123,921 | ₩122,826 | ₩123,627 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,217 | ₩125,658 | ₩121,557 | ₩121,570 | -2.91% | 11.4만 |
|---|