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 | ₩144,615 | ₩145,391 | ₩144,107 | ₩145,123 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,466 | ₩144,295 | ₩142,691 | ₩144,121 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,575 | ₩145,137 | ₩143,733 | ₩144,228 | -0.24% | 11.9만 |
| 2026.10.06 | ₩146,968 | ₩147,035 | ₩145,872 | ₩146,206 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,752 | ₩147,088 | ₩144,482 | ₩146,273 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,444 | ₩146,500 | ₩145,177 | ₩145,725 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,704 | ₩144,428 | ₩141,982 | ₩143,653 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,629 | ₩144,629 | ₩142,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,985 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,549 | ₩144,749 | ₩143,105 | ₩143,920 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,455 | ₩145,030 | ₩143,412 | ₩144,508 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,364 | ₩145,711 | ₩144,335 | ₩145,190 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,602 | ₩145,137 | ₩143,586 | ₩144,789 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩146,112 | ₩146,112 | ₩144,856 | ₩145,110 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,422 | ₩147,543 | ₩146,179 | ₩146,634 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,594 | ₩146,687 | ₩145,818 | ₩146,286 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩146,019 | ₩146,019 | ₩145,083 | ₩145,805 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,850 | ₩147,864 | ₩146,059 | ₩146,059 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,433 | ₩147,569 | ₩144,709 | ₩145,925 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩147,088 | ₩147,275 | ₩145,538 | ₩145,925 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,516 | ₩148,158 | ₩146,995 | ₩147,182 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,521 | ₩149,708 | ₩148,505 | ₩148,572 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩148,037 | ₩148,960 | ₩147,556 | ₩147,783 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,457 | ₩150,858 | ₩149,040 | ₩149,267 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,566 | ₩151,981 | ₩151,192 | ₩151,285 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩151,045 | ₩152,141 | ₩151,045 | ₩151,967 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,847 | ₩152,087 | ₩150,858 | ₩151,807 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,869 | ₩151,179 | ₩149,869 | ₩150,871 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,296 | ₩150,871 | ₩149,374 | ₩149,628 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,462 | ₩152,462 | ₩150,898 | ₩151,339 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,721 | ₩154,721 | ₩152,448 | ₩152,555 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,534 | ₩154,801 | ₩153,919 | ₩154,427 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,560 | ₩155,122 | ₩154,226 | ₩154,654 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,509 | ₩155,509 | ₩154,199 | ₩154,574 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,868 | ₩155,001 | ₩154,213 | ₩154,654 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩154,988 | ₩155,309 | ₩154,333 | ₩155,068 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩154,948 | ₩155,483 | ₩154,119 | ₩154,199 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,648 | ₩157,648 | ₩156,044 | ₩156,191 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩158,156 | ₩158,156 | ₩156,218 | ₩156,271 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,824 | ₩159,319 | ₩158,691 | ₩158,985 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩158,009 | ₩159,346 | ₩158,009 | ₩159,239 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩158,918 | ₩159,065 | ₩157,942 | ₩158,196 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,397 | ₩158,717 | ₩157,260 | ₩158,116 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,354 | ₩158,250 | ₩157,287 | ₩157,287 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,501 | ₩157,862 | ₩156,819 | ₩156,980 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,902 | ₩158,276 | ₩157,314 | ₩157,835 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩158,129 | ₩158,771 | ₩156,873 | ₩156,940 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,707 | ₩160,108 | ₩158,303 | ₩158,356 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,581 | ₩160,188 | ₩157,314 | ₩159,733 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,574 | ₩156,993 | ₩154,574 | ₩156,819 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩155,015 | ₩155,162 | ₩152,609 | ₩154,012 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩153,945 | ₩154,587 | ₩152,662 | ₩154,413 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,919 | ₩154,413 | ₩151,646 | ₩151,847 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩154,039 | ₩154,467 | ₩152,742 | ₩154,360 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩154,012 | ₩155,122 | ₩152,849 | ₩153,905 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩153,932 | ₩154,146 | ₩152,529 | ₩152,863 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩151,981 | ₩153,331 | ₩151,981 | ₩153,157 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,360 | ₩154,681 | ₩153,317 | ₩153,531 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,905 | ₩155,135 | ₩153,317 | ₩154,988 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,641 | ₩155,135 | ₩153,210 | ₩153,210 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,264 | ₩155,162 | ₩152,956 | ₩154,092 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,333 | ₩156,498 | ₩154,333 | ₩155,135 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩155,001 | ₩155,844 | ₩154,587 | ₩155,269 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩155,148 | ₩155,349 | ₩154,159 | ₩154,534 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩154,948 | ₩155,255 | ₩153,585 | ₩153,945 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩155,950 | ₩156,204 | ₩154,721 | ₩155,469 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,215 | ₩156,458 | ₩155,215 | ₩155,964 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,814 | ₩155,055 | ₩153,264 | ₩154,119 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,448 | ₩157,448 | ₩155,389 | ₩155,991 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩157,140 | ₩158,437 | ₩157,140 | ₩157,942 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,651 | ₩159,065 | ₩155,469 | ₩156,899 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩159,065 | ₩160,161 | ₩157,929 | ₩157,996 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,889 | ₩159,506 | ₩157,474 | ₩159,239 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,234 | ₩157,728 | ₩155,790 | ₩157,661 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,456 | ₩157,581 | ₩155,282 | ₩157,220 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩155,162 | ₩157,448 | ₩155,162 | ₩156,285 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,542 | ₩155,429 | ₩152,542 | ₩154,092 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,550 | ₩152,983 | ₩150,524 | ₩152,154 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,649 | ₩153,130 | ₩152,382 | ₩152,836 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩151,981 | ₩152,729 | ₩151,379 | ₩152,609 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,299 | ₩152,341 | ₩149,374 | ₩149,788 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,622 | ₩153,103 | ₩150,858 | ₩151,165 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,582 | ₩153,184 | ₩151,727 | ₩152,168 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,363 | ₩151,981 | ₩150,069 | ₩150,844 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,447 | ₩149,735 | ₩146,273 | ₩149,615 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩145,952 | ₩148,251 | ₩144,950 | ₩145,163 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,326 | ₩148,345 | ₩143,132 | ₩146,407 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩145,925 | ₩146,380 | ₩144,856 | ₩145,030 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩146,193 | ₩146,473 | ₩143,733 | ₩144,228 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,324 | ₩147,275 | ₩145,030 | ₩146,955 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,391 | ₩145,578 | ₩144,615 | ₩145,137 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,803 | ₩146,019 | ₩144,762 | ₩145,979 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,816 | ₩145,444 | ₩143,506 | ₩145,043 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,433 | ₩146,500 | ₩145,417 | ₩145,658 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,380 | ₩147,115 | ₩145,538 | ₩146,661 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,503 | ₩147,783 | ₩146,634 | ₩146,794 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,711 | ₩147,356 | ₩145,631 | ₩147,222 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩144,054 | ₩144,950 | ₩143,439 | ₩144,482 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,196 | ₩143,907 | ₩141,167 | ₩143,372 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩141,140 | ₩143,239 | ₩140,565 | ₩143,185 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩141,127 | ₩141,501 | ₩139,897 | ₩140,405 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩142,143 | ₩142,637 | ₩141,006 | ₩141,648 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,463 | ₩142,704 | ₩141,354 | ₩141,407 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,308 | ₩144,803 | ₩143,479 | ₩144,054 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,773 | ₩143,934 | ₩142,169 | ₩143,199 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩144,936 | ₩144,936 | ₩142,143 | ₩143,680 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,366 | ₩146,366 | ₩145,257 | ₩145,498 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩145,965 | ₩146,393 | ₩145,230 | ₩146,072 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩147,035 | ₩147,035 | ₩144,936 | ₩145,297 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,567 | ₩146,981 | ₩145,591 | ₩146,808 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,589 | ₩146,460 | ₩144,589 | ₩146,072 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩144,134 | ₩145,310 | ₩143,038 | ₩143,733 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,642 | ₩145,016 | ₩143,693 | ₩144,669 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,621 | ₩144,255 | ₩141,528 | ₩144,161 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩141,955 | ₩142,129 | ₩140,351 | ₩140,899 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩142,985 | ₩143,332 | ₩141,287 | ₩142,036 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩143,185 | ₩143,760 | ₩142,717 | ₩143,105 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,664 | ₩143,426 | ₩141,728 | ₩143,118 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,423 | ₩143,038 | ₩140,498 | ₩142,223 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩143,092 | ₩143,132 | ₩141,755 | ₩142,423 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,359 | ₩144,121 | ₩141,394 | ₩141,728 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩142,143 | ₩143,252 | ₩141,929 | ₩143,158 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩141,100 | ₩143,760 | ₩140,953 | ₩142,637 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩138,988 | ₩139,656 | ₩138,654 | ₩139,242 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,242 | ₩139,630 | ₩138,386 | ₩139,055 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,894 | ₩139,857 | ₩138,600 | ₩139,429 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩135,954 | ₩138,507 | ₩135,940 | ₩138,333 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,772 | ₩137,772 | ₩136,154 | ₩136,555 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,740 | ₩138,173 | ₩135,740 | ₩137,411 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,635 | ₩137,317 | ₩135,753 | ₩136,462 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,409 | ₩132,826 | ₩131,061 | ₩132,452 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,794 | ₩132,064 | ₩130,460 | ₩131,890 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,174 | ₩131,730 | ₩127,974 | ₩131,021 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩130,166 | ₩131,730 | ₩130,166 | ₩130,353 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,252 | ₩129,845 | ₩126,490 | ₩129,150 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,359 | ₩127,359 | ₩124,418 | ₩124,779 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,493 | ₩127,693 | ₩125,715 | ₩126,049 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩128,950 | ₩130,246 | ₩127,787 | ₩127,920 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩130,153 | ₩130,567 | ₩128,990 | ₩130,206 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,225 | ₩129,645 | ₩126,971 | ₩128,722 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩128,014 | ₩130,086 | ₩127,934 | ₩128,121 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,749 | ₩128,963 | ₩125,140 | ₩125,755 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,824 | ₩129,885 | ₩126,824 | ₩128,816 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,270 | ₩129,792 | ₩128,174 | ₩128,174 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,444 | ₩130,487 | ₩129,257 | ₩129,872 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,896 | ₩129,858 | ₩128,589 | ₩128,749 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,655 | ₩129,097 | ₩126,904 | ₩127,359 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,508 | ₩128,856 | ₩127,332 | ₩127,479 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩130,059 | ₩131,035 | ₩129,203 | ₩130,380 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,888 | ₩132,986 | ₩130,540 | ₩130,741 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,442 | ₩131,596 | ₩126,450 | ₩131,289 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,567 | ₩130,901 | ₩129,524 | ₩130,112 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,390 | ₩135,138 | ₩131,904 | ₩133,120 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩136,034 | ₩136,381 | ₩134,630 | ₩135,753 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,561 | ₩135,900 | ₩132,117 | ₩135,165 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩133,949 | ₩137,250 | ₩133,949 | ₩136,889 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩136,007 | ₩136,007 | ₩134,978 | ₩135,793 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,331 | ₩137,812 | ₩135,793 | ₩137,531 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩136,930 | ₩137,090 | ₩135,579 | ₩136,836 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,510 | ₩136,462 | ₩134,510 | ₩136,021 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,221 | ₩136,301 | ₩133,548 | ₩134,617 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,366 | ₩137,023 | ₩135,245 | ₩136,609 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,379 | ₩136,021 | ₩134,911 | ₩135,820 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩136,101 | ₩137,478 | ₩135,700 | ₩136,154 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩135,980 | ₩136,809 | ₩134,777 | ₩136,127 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,711 | ₩136,836 | ₩134,457 | ₩136,087 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,651 | ₩137,972 | ₩134,069 | ₩134,430 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩138,012 | ₩138,333 | ₩135,606 | ₩136,702 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,224 | ₩137,772 | ₩136,716 | ₩136,769 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,422 | ₩137,491 | ₩136,114 | ₩136,889 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,243 | ₩136,916 | ₩134,243 | ₩136,595 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,478 | ₩134,136 | ₩131,904 | ₩132,412 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,775 | ₩134,069 | ₩131,422 | ₩132,706 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,748 | ₩134,457 | ₩131,436 | ₩133,147 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,623 | ₩134,163 | ₩131,623 | ₩133,601 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,224 | ₩133,361 | ₩131,168 | ₩131,970 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,334 | ₩133,655 | ₩131,690 | ₩133,254 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,882 | ₩134,243 | ₩132,719 | ₩132,719 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩133,975 | ₩133,989 | ₩132,879 | ₩133,320 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,855 | ₩134,764 | ₩133,628 | ₩134,069 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,793 | ₩135,793 | ₩133,427 | ₩133,695 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩137,010 | ₩137,424 | ₩136,101 | ₩136,114 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,922 | ₩136,488 | ₩133,695 | ₩135,940 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,599 | ₩134,042 | ₩132,599 | ₩132,879 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩134,965 | ₩135,259 | ₩134,216 | ₩134,644 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,521 | ₩135,459 | ₩133,521 | ₩134,724 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,184 | ₩132,973 | ₩131,730 | ₩132,919 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,692 | ₩133,133 | ₩132,077 | ₩132,412 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩131,102 | ₩132,425 | ₩131,048 | ₩132,238 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩131,088 | ₩131,904 | ₩130,286 | ₩131,663 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,284 | ₩130,848 | ₩129,284 | ₩130,701 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,580 | ₩130,580 | ₩128,990 | ₩129,685 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,776 | ₩130,647 | ₩128,201 | ₩130,500 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,680 | ₩129,284 | ₩127,680 | ₩128,749 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,624 | ₩127,533 | ₩126,036 | ₩127,359 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,533 | ₩127,533 | ₩125,902 | ₩125,902 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩128,976 | ₩129,244 | ₩127,934 | ₩127,934 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,391 | ₩129,952 | ₩128,802 | ₩129,043 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩130,086 | ₩130,086 | ₩129,377 | ₩129,765 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,698 | ₩130,112 | ₩129,484 | ₩130,099 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,845 | ₩129,979 | ₩129,337 | ₩129,631 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,351 | ₩130,674 | ₩129,351 | ₩130,179 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩128,041 | ₩129,177 | ₩128,041 | ₩128,950 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,203 | ₩129,578 | ₩128,121 | ₩128,308 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,843 | ₩130,059 | ₩127,800 | ₩128,000 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,364 | ₩129,845 | ₩128,107 | ₩128,696 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,727 | ₩130,741 | ₩129,498 | ₩129,604 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,703 | ₩131,703 | ₩129,832 | ₩130,166 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,845 | ₩131,623 | ₩129,845 | ₩131,556 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,787 | ₩130,848 | ₩127,787 | ₩129,979 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,198 | ₩128,696 | ₩127,198 | ₩127,880 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,615 | ₩128,615 | ₩127,305 | ₩127,399 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,335 | ₩128,669 | ₩127,559 | ₩127,907 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩128,027 | ₩128,963 | ₩127,479 | ₩128,228 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,650 | ₩128,308 | ₩126,650 | ₩128,161 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩127,065 | ₩127,065 | ₩126,223 | ₩126,236 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,902 | ₩127,185 | ₩125,902 | ₩126,503 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,760 | ₩127,760 | ₩127,051 | ₩127,386 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,570 | ₩128,455 | ₩126,570 | ₩127,239 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,244 | ₩127,172 | ₩124,084 | ₩126,757 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,373 | ₩123,884 | ₩122,159 | ₩123,603 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩118,938 | ₩122,894 | ₩118,938 | ₩122,092 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,865 | ₩122,413 | ₩118,523 | ₩118,577 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,221 | ₩121,157 | ₩119,593 | ₩120,020 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩119,085 | ₩120,542 | ₩119,005 | ₩120,007 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩122,146 | ₩122,467 | ₩119,486 | ₩119,833 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩121,036 | ₩122,854 | ₩121,036 | ₩122,493 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,712 | ₩125,421 | ₩122,279 | ₩122,667 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,635 | ₩126,918 | ₩125,287 | ₩125,367 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩125,033 | ₩125,955 | ₩124,966 | ₩125,541 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,675 | ₩126,022 | ₩124,565 | ₩125,300 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,188 | ₩124,512 | ₩122,640 | ₩124,512 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,434 | ₩125,568 | ₩123,643 | ₩123,750 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,576 | ₩125,621 | ₩123,576 | ₩125,033 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩123,148 | ₩124,124 | ₩122,961 | ₩123,175 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,391 | ₩124,619 | ₩122,894 | ₩124,579 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩123,990 | ₩124,632 | ₩123,376 | ₩124,311 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,287 | ₩126,450 | ₩124,031 | ₩124,271 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,904 | ₩127,720 | ₩124,712 | ₩125,728 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩127,947 | ₩128,201 | ₩127,078 | ₩127,599 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,856 | ₩128,990 | ₩127,960 | ₩128,201 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,562 | ₩128,976 | ₩127,974 | ₩127,987 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,209 | ₩127,372 | ₩125,621 | ₩127,185 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩127,158 | ₩127,185 | ₩125,167 | ₩126,022 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,677 | ₩127,653 | ₩126,410 | ₩127,319 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,343 | ₩127,185 | ₩126,076 | ₩126,998 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,418 | ₩125,394 | ₩124,204 | ₩125,113 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩127,038 | ₩127,038 | ₩124,579 | ₩125,140 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,383 | ₩127,533 | ₩125,715 | ₩126,851 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,293 | ₩126,316 | ₩122,293 | ₩125,755 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,442 | ₩123,977 | ₩122,881 | ₩123,683 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,274 | ₩125,715 | ₩121,611 | ₩121,625 | -2.91% | 11.4만 |
|---|