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 | ₩144,403 | ₩145,177 | ₩143,896 | ₩144,911 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,256 | ₩144,083 | ₩142,481 | ₩143,910 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,363 | ₩144,924 | ₩143,522 | ₩144,016 | -0.24% | 11.9만 |
| 2026.10.06 | ₩146,752 | ₩146,819 | ₩145,658 | ₩145,992 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,538 | ₩146,873 | ₩144,270 | ₩146,058 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,231 | ₩146,285 | ₩144,964 | ₩145,511 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,495 | ₩144,217 | ₩141,774 | ₩143,442 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,417 | ₩144,417 | ₩142,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,775 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,337 | ₩144,537 | ₩142,895 | ₩143,709 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,243 | ₩144,817 | ₩143,202 | ₩144,297 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,151 | ₩145,498 | ₩144,123 | ₩144,977 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,390 | ₩144,924 | ₩143,376 | ₩144,577 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩145,898 | ₩145,898 | ₩144,644 | ₩144,897 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,206 | ₩147,326 | ₩145,965 | ₩146,419 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,379 | ₩146,472 | ₩145,605 | ₩146,072 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩145,805 | ₩145,805 | ₩144,871 | ₩145,591 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,633 | ₩147,647 | ₩145,845 | ₩145,845 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,219 | ₩147,353 | ₩144,497 | ₩145,711 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩146,873 | ₩147,059 | ₩145,324 | ₩145,711 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,300 | ₩147,940 | ₩146,779 | ₩146,966 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,302 | ₩149,489 | ₩148,287 | ₩148,354 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩147,820 | ₩148,741 | ₩147,340 | ₩147,567 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,236 | ₩150,637 | ₩148,821 | ₩149,048 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,344 | ₩151,758 | ₩150,970 | ₩151,064 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩150,823 | ₩151,918 | ₩150,823 | ₩151,744 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,624 | ₩151,864 | ₩150,637 | ₩151,584 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,649 | ₩150,957 | ₩149,649 | ₩150,650 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,076 | ₩150,650 | ₩149,155 | ₩149,409 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,238 | ₩152,238 | ₩150,677 | ₩151,117 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,494 | ₩154,494 | ₩152,225 | ₩152,332 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,307 | ₩154,574 | ₩153,693 | ₩154,200 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,334 | ₩154,894 | ₩154,000 | ₩154,427 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,281 | ₩155,281 | ₩153,973 | ₩154,347 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,641 | ₩154,774 | ₩153,987 | ₩154,427 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩154,761 | ₩155,081 | ₩154,107 | ₩154,841 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩154,721 | ₩155,255 | ₩153,893 | ₩153,973 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,417 | ₩157,417 | ₩155,815 | ₩155,962 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩157,924 | ₩157,924 | ₩155,989 | ₩156,042 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,591 | ₩159,085 | ₩158,458 | ₩158,752 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩157,777 | ₩159,112 | ₩157,777 | ₩159,005 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩158,685 | ₩158,832 | ₩157,711 | ₩157,964 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,164 | ₩158,485 | ₩157,030 | ₩157,884 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,123 | ₩158,017 | ₩157,056 | ₩157,056 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,270 | ₩157,630 | ₩156,589 | ₩156,750 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,670 | ₩158,044 | ₩157,083 | ₩157,604 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩157,897 | ₩158,538 | ₩156,643 | ₩156,709 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,472 | ₩159,873 | ₩158,071 | ₩158,124 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,350 | ₩159,953 | ₩157,083 | ₩159,499 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,347 | ₩156,763 | ₩154,347 | ₩156,589 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩154,787 | ₩154,934 | ₩152,385 | ₩153,786 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩153,720 | ₩154,360 | ₩152,438 | ₩154,187 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,693 | ₩154,187 | ₩151,424 | ₩151,624 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩153,813 | ₩154,240 | ₩152,518 | ₩154,133 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩153,786 | ₩154,894 | ₩152,625 | ₩153,680 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩153,706 | ₩153,920 | ₩152,305 | ₩152,639 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩151,758 | ₩153,106 | ₩151,758 | ₩152,932 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,133 | ₩154,454 | ₩153,092 | ₩153,306 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,680 | ₩154,908 | ₩153,092 | ₩154,761 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,414 | ₩154,908 | ₩152,986 | ₩152,986 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,039 | ₩154,934 | ₩152,732 | ₩153,867 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,107 | ₩156,269 | ₩154,107 | ₩154,908 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩154,774 | ₩155,615 | ₩154,360 | ₩155,041 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩154,921 | ₩155,121 | ₩153,933 | ₩154,307 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩154,721 | ₩155,028 | ₩153,359 | ₩153,720 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩155,722 | ₩155,975 | ₩154,494 | ₩155,241 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩154,988 | ₩156,229 | ₩154,988 | ₩155,735 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,587 | ₩154,828 | ₩153,039 | ₩153,893 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,217 | ₩157,217 | ₩155,161 | ₩155,762 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩156,910 | ₩158,204 | ₩156,910 | ₩157,711 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,418 | ₩158,832 | ₩155,241 | ₩156,669 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩158,832 | ₩159,926 | ₩157,697 | ₩157,764 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,657 | ₩159,272 | ₩157,243 | ₩159,005 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,003 | ₩157,497 | ₩155,562 | ₩157,430 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,228 | ₩157,350 | ₩155,054 | ₩156,990 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩154,934 | ₩157,217 | ₩154,934 | ₩156,055 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,318 | ₩155,201 | ₩152,318 | ₩153,867 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,330 | ₩152,759 | ₩150,303 | ₩151,931 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,425 | ₩152,906 | ₩152,158 | ₩152,612 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩151,758 | ₩152,505 | ₩151,157 | ₩152,385 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,077 | ₩152,118 | ₩149,155 | ₩149,569 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,398 | ₩152,879 | ₩150,637 | ₩150,943 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,358 | ₩152,959 | ₩151,504 | ₩151,945 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,143 | ₩151,758 | ₩149,849 | ₩150,623 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,232 | ₩149,515 | ₩146,058 | ₩149,395 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩145,738 | ₩148,034 | ₩144,737 | ₩144,951 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,112 | ₩148,127 | ₩142,922 | ₩146,192 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩145,711 | ₩146,165 | ₩144,644 | ₩144,817 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩145,978 | ₩146,259 | ₩143,522 | ₩144,016 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,111 | ₩147,059 | ₩144,817 | ₩146,739 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,177 | ₩145,364 | ₩144,403 | ₩144,924 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,590 | ₩145,805 | ₩144,550 | ₩145,765 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,604 | ₩145,231 | ₩143,296 | ₩144,830 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,219 | ₩146,285 | ₩145,204 | ₩145,444 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,165 | ₩146,899 | ₩145,324 | ₩146,445 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,286 | ₩147,567 | ₩146,419 | ₩146,579 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,498 | ₩147,140 | ₩145,418 | ₩147,006 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩143,843 | ₩144,737 | ₩143,229 | ₩144,270 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩141,988 | ₩143,696 | ₩140,960 | ₩143,162 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩140,933 | ₩143,029 | ₩140,359 | ₩142,975 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩140,920 | ₩141,293 | ₩139,692 | ₩140,199 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩141,934 | ₩142,428 | ₩140,800 | ₩141,440 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,254 | ₩142,495 | ₩141,147 | ₩141,200 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,096 | ₩144,590 | ₩143,269 | ₩143,843 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,562 | ₩143,723 | ₩141,961 | ₩142,989 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩144,724 | ₩144,724 | ₩141,934 | ₩143,469 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,152 | ₩146,152 | ₩145,044 | ₩145,284 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩145,751 | ₩146,179 | ₩145,017 | ₩145,858 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩146,819 | ₩146,819 | ₩144,724 | ₩145,084 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,352 | ₩146,766 | ₩145,378 | ₩146,592 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,377 | ₩146,245 | ₩144,377 | ₩145,858 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩143,923 | ₩145,097 | ₩142,828 | ₩143,522 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,430 | ₩144,804 | ₩143,482 | ₩144,457 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,414 | ₩144,043 | ₩141,320 | ₩143,950 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩141,747 | ₩141,921 | ₩140,146 | ₩140,693 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩142,775 | ₩143,122 | ₩141,080 | ₩141,827 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩142,975 | ₩143,549 | ₩142,508 | ₩142,895 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,455 | ₩143,215 | ₩141,520 | ₩142,908 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,214 | ₩142,828 | ₩140,292 | ₩142,014 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩142,882 | ₩142,922 | ₩141,547 | ₩142,214 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,149 | ₩143,910 | ₩141,187 | ₩141,520 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩141,934 | ₩143,042 | ₩141,721 | ₩142,949 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩140,893 | ₩143,549 | ₩140,746 | ₩142,428 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩138,784 | ₩139,452 | ₩138,451 | ₩139,038 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,038 | ₩139,425 | ₩138,184 | ₩138,851 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,691 | ₩139,652 | ₩138,397 | ₩139,225 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩135,754 | ₩138,304 | ₩135,741 | ₩138,130 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,570 | ₩137,570 | ₩135,955 | ₩136,355 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,541 | ₩137,970 | ₩135,541 | ₩137,209 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,435 | ₩137,116 | ₩135,554 | ₩136,262 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,216 | ₩132,631 | ₩130,869 | ₩132,257 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,602 | ₩131,870 | ₩130,269 | ₩131,697 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩127,986 | ₩131,537 | ₩127,786 | ₩130,829 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩129,975 | ₩131,537 | ₩129,975 | ₩130,162 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,065 | ₩129,655 | ₩126,305 | ₩128,961 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,172 | ₩127,172 | ₩124,236 | ₩124,596 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,306 | ₩127,506 | ₩125,530 | ₩125,864 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩128,760 | ₩130,055 | ₩127,599 | ₩127,733 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩129,962 | ₩130,375 | ₩128,800 | ₩130,015 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,039 | ₩129,454 | ₩126,785 | ₩128,534 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩127,826 | ₩129,895 | ₩127,746 | ₩127,933 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,560 | ₩128,774 | ₩124,956 | ₩125,570 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,638 | ₩129,695 | ₩126,638 | ₩128,627 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,081 | ₩129,601 | ₩127,986 | ₩127,986 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,254 | ₩130,295 | ₩129,067 | ₩129,681 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,707 | ₩129,668 | ₩128,400 | ₩128,560 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,467 | ₩128,907 | ₩126,718 | ₩127,172 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,320 | ₩128,667 | ₩127,145 | ₩127,292 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩129,868 | ₩130,843 | ₩129,014 | ₩130,189 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,696 | ₩132,791 | ₩130,349 | ₩130,549 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,253 | ₩131,403 | ₩126,265 | ₩131,096 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,375 | ₩130,709 | ₩129,334 | ₩129,922 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,193 | ₩134,940 | ₩131,710 | ₩132,925 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩135,834 | ₩136,181 | ₩134,433 | ₩135,554 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,365 | ₩135,701 | ₩131,924 | ₩134,967 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩133,752 | ₩137,049 | ₩133,752 | ₩136,689 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩135,808 | ₩135,808 | ₩134,780 | ₩135,594 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,129 | ₩137,610 | ₩135,594 | ₩137,329 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩136,729 | ₩136,889 | ₩135,381 | ₩136,635 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,313 | ₩136,262 | ₩134,313 | ₩135,821 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,021 | ₩136,101 | ₩133,352 | ₩134,420 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,167 | ₩136,822 | ₩135,047 | ₩136,408 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,180 | ₩135,821 | ₩134,713 | ₩135,621 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩135,901 | ₩137,276 | ₩135,501 | ₩135,955 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩135,781 | ₩136,609 | ₩134,580 | ₩135,928 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,513 | ₩136,635 | ₩134,259 | ₩135,888 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,449 | ₩137,770 | ₩133,872 | ₩134,233 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩137,810 | ₩138,130 | ₩135,407 | ₩136,502 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,022 | ₩137,570 | ₩136,515 | ₩136,569 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,222 | ₩137,289 | ₩135,915 | ₩136,689 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,046 | ₩136,715 | ₩134,046 | ₩136,395 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,284 | ₩133,939 | ₩131,710 | ₩132,217 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,579 | ₩133,872 | ₩131,230 | ₩132,511 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,552 | ₩134,259 | ₩131,243 | ₩132,951 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,430 | ₩133,966 | ₩131,430 | ₩133,405 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,030 | ₩133,165 | ₩130,976 | ₩131,777 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,138 | ₩133,459 | ₩131,497 | ₩133,058 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,686 | ₩134,046 | ₩132,524 | ₩132,524 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩133,779 | ₩133,792 | ₩132,685 | ₩133,125 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,659 | ₩134,566 | ₩133,432 | ₩133,872 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,594 | ₩135,594 | ₩133,232 | ₩133,499 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩136,809 | ₩137,223 | ₩135,901 | ₩135,915 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,726 | ₩136,288 | ₩133,499 | ₩135,741 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,404 | ₩133,846 | ₩132,404 | ₩132,685 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩134,767 | ₩135,060 | ₩134,019 | ₩134,446 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,325 | ₩135,261 | ₩133,325 | ₩134,526 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩131,990 | ₩132,778 | ₩131,537 | ₩132,725 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,498 | ₩132,938 | ₩131,884 | ₩132,217 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩130,909 | ₩132,231 | ₩130,856 | ₩132,044 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩130,896 | ₩131,710 | ₩130,095 | ₩131,470 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,094 | ₩130,656 | ₩129,094 | ₩130,509 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,389 | ₩130,389 | ₩128,800 | ₩129,495 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,587 | ₩130,456 | ₩128,013 | ₩130,309 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,492 | ₩129,094 | ₩127,492 | ₩128,560 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,438 | ₩127,346 | ₩125,851 | ₩127,172 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,346 | ₩127,346 | ₩125,717 | ₩125,717 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩128,787 | ₩129,054 | ₩127,746 | ₩127,746 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,201 | ₩129,761 | ₩128,614 | ₩128,854 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩129,895 | ₩129,895 | ₩129,188 | ₩129,575 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,508 | ₩129,922 | ₩129,294 | ₩129,908 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,655 | ₩129,788 | ₩129,148 | ₩129,441 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,161 | ₩130,482 | ₩129,161 | ₩129,988 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩127,853 | ₩128,987 | ₩127,853 | ₩128,760 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,014 | ₩129,388 | ₩127,933 | ₩128,120 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,654 | ₩129,868 | ₩127,613 | ₩127,813 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,174 | ₩129,655 | ₩127,920 | ₩128,507 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,536 | ₩130,549 | ₩129,308 | ₩129,414 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,510 | ₩131,510 | ₩129,641 | ₩129,975 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,655 | ₩131,430 | ₩129,655 | ₩131,363 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,599 | ₩130,656 | ₩127,599 | ₩129,788 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,012 | ₩128,507 | ₩127,012 | ₩127,693 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,427 | ₩128,427 | ₩127,119 | ₩127,212 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,146 | ₩128,480 | ₩127,372 | ₩127,719 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩127,839 | ₩128,774 | ₩127,292 | ₩128,040 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,465 | ₩128,120 | ₩126,465 | ₩127,973 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩126,878 | ₩126,878 | ₩126,038 | ₩126,051 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,717 | ₩126,999 | ₩125,717 | ₩126,318 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,573 | ₩127,573 | ₩126,865 | ₩127,199 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,385 | ₩128,267 | ₩126,385 | ₩127,052 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,062 | ₩126,985 | ₩123,902 | ₩126,572 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,194 | ₩123,702 | ₩121,980 | ₩123,422 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩118,763 | ₩122,714 | ₩118,763 | ₩121,913 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,686 | ₩122,234 | ₩118,350 | ₩118,403 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,045 | ₩120,979 | ₩119,417 | ₩119,845 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩118,910 | ₩120,365 | ₩118,830 | ₩119,831 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩121,967 | ₩122,287 | ₩119,311 | ₩119,658 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩120,859 | ₩122,674 | ₩120,859 | ₩122,314 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,529 | ₩125,237 | ₩122,100 | ₩122,487 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,450 | ₩126,732 | ₩125,103 | ₩125,183 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩124,850 | ₩125,771 | ₩124,783 | ₩125,357 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,490 | ₩125,837 | ₩124,383 | ₩125,117 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,008 | ₩124,329 | ₩122,461 | ₩124,329 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,250 | ₩125,384 | ₩123,462 | ₩123,568 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,395 | ₩125,437 | ₩123,395 | ₩124,850 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩122,968 | ₩123,942 | ₩122,781 | ₩122,994 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,209 | ₩124,436 | ₩122,714 | ₩124,396 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩123,809 | ₩124,449 | ₩123,195 | ₩124,129 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,103 | ₩126,265 | ₩123,849 | ₩124,089 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,718 | ₩127,533 | ₩124,529 | ₩125,544 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩127,759 | ₩128,013 | ₩126,892 | ₩127,412 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,667 | ₩128,800 | ₩127,773 | ₩128,013 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,373 | ₩128,787 | ₩127,786 | ₩127,799 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,024 | ₩127,185 | ₩125,437 | ₩126,999 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩126,972 | ₩126,999 | ₩124,983 | ₩125,837 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,491 | ₩127,466 | ₩126,224 | ₩127,132 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,158 | ₩126,999 | ₩125,891 | ₩126,812 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,236 | ₩125,210 | ₩124,022 | ₩124,930 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩126,852 | ₩126,852 | ₩124,396 | ₩124,956 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,198 | ₩127,346 | ₩125,530 | ₩126,665 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,114 | ₩126,131 | ₩122,114 | ₩125,570 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,261 | ₩123,795 | ₩122,701 | ₩123,502 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,090 | ₩125,530 | ₩121,433 | ₩121,446 | -2.91% | 11.4만 |
|---|