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 | ₩144,594 | ₩145,369 | ₩144,086 | ₩145,102 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,444 | ₩144,273 | ₩142,669 | ₩144,099 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,554 | ₩145,115 | ₩143,712 | ₩144,206 | -0.24% | 11.9만 |
| 2026.10.06 | ₩146,946 | ₩147,013 | ₩145,850 | ₩146,184 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,730 | ₩147,066 | ₩144,460 | ₩146,251 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,422 | ₩146,478 | ₩145,155 | ₩145,703 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,683 | ₩144,407 | ₩141,961 | ₩143,632 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,607 | ₩144,607 | ₩142,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,963 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,527 | ₩144,727 | ₩143,084 | ₩143,899 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,433 | ₩145,008 | ₩143,391 | ₩144,487 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,342 | ₩145,690 | ₩144,313 | ₩145,168 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,580 | ₩145,115 | ₩143,565 | ₩144,768 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩146,091 | ₩146,091 | ₩144,834 | ₩145,088 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,400 | ₩147,521 | ₩146,157 | ₩146,612 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,572 | ₩146,665 | ₩145,797 | ₩146,264 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩145,997 | ₩145,997 | ₩145,062 | ₩145,783 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,828 | ₩147,841 | ₩146,037 | ₩146,037 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,411 | ₩147,547 | ₩144,687 | ₩145,904 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩147,066 | ₩147,253 | ₩145,516 | ₩145,904 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,494 | ₩148,135 | ₩146,973 | ₩147,160 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,499 | ₩149,686 | ₩148,483 | ₩148,550 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩148,015 | ₩148,937 | ₩147,534 | ₩147,761 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,434 | ₩150,835 | ₩149,018 | ₩149,245 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,543 | ₩151,958 | ₩151,169 | ₩151,263 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩151,022 | ₩152,118 | ₩151,022 | ₩151,944 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,824 | ₩152,065 | ₩150,835 | ₩151,784 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,846 | ₩151,156 | ₩149,846 | ₩150,849 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,274 | ₩150,849 | ₩149,352 | ₩149,606 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,439 | ₩152,439 | ₩150,875 | ₩151,316 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,698 | ₩154,698 | ₩152,426 | ₩152,532 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,510 | ₩154,778 | ₩153,896 | ₩154,404 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,537 | ₩155,099 | ₩154,203 | ₩154,631 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,486 | ₩155,486 | ₩154,176 | ₩154,551 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,845 | ₩154,978 | ₩154,190 | ₩154,631 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩154,965 | ₩155,286 | ₩154,310 | ₩155,045 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩154,925 | ₩155,459 | ₩154,096 | ₩154,176 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,624 | ₩157,624 | ₩156,021 | ₩156,168 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩158,132 | ₩158,132 | ₩156,194 | ₩156,248 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,801 | ₩159,295 | ₩158,667 | ₩158,961 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩157,985 | ₩159,322 | ₩157,985 | ₩159,215 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩158,894 | ₩159,041 | ₩157,918 | ₩158,172 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,373 | ₩158,694 | ₩157,237 | ₩158,092 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,330 | ₩158,226 | ₩157,264 | ₩157,264 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,477 | ₩157,838 | ₩156,796 | ₩156,956 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,878 | ₩158,253 | ₩157,290 | ₩157,812 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩158,106 | ₩158,747 | ₩156,849 | ₩156,916 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,683 | ₩160,084 | ₩158,279 | ₩158,333 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,558 | ₩160,164 | ₩157,290 | ₩159,709 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,551 | ₩156,970 | ₩154,551 | ₩156,796 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩154,992 | ₩155,139 | ₩152,586 | ₩153,989 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩153,922 | ₩154,564 | ₩152,639 | ₩154,390 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,896 | ₩154,390 | ₩151,624 | ₩151,824 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩154,016 | ₩154,444 | ₩152,720 | ₩154,337 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩153,989 | ₩155,099 | ₩152,826 | ₩153,882 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩153,909 | ₩154,123 | ₩152,506 | ₩152,840 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩151,958 | ₩153,308 | ₩151,958 | ₩153,134 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,337 | ₩154,657 | ₩153,294 | ₩153,508 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,882 | ₩155,112 | ₩153,294 | ₩154,965 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,617 | ₩155,112 | ₩153,187 | ₩153,187 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,241 | ₩155,139 | ₩152,933 | ₩154,069 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,310 | ₩156,475 | ₩154,310 | ₩155,112 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩154,978 | ₩155,820 | ₩154,564 | ₩155,246 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩155,125 | ₩155,326 | ₩154,136 | ₩154,510 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩154,925 | ₩155,232 | ₩153,562 | ₩153,922 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩155,927 | ₩156,181 | ₩154,698 | ₩155,446 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,192 | ₩156,435 | ₩155,192 | ₩155,940 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,791 | ₩155,032 | ₩153,241 | ₩154,096 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,424 | ₩157,424 | ₩155,366 | ₩155,967 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩157,117 | ₩158,413 | ₩157,117 | ₩157,918 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,627 | ₩159,041 | ₩155,446 | ₩156,876 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩159,041 | ₩160,137 | ₩157,905 | ₩157,972 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,865 | ₩159,482 | ₩157,451 | ₩159,215 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,210 | ₩157,705 | ₩155,767 | ₩157,638 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,433 | ₩157,558 | ₩155,259 | ₩157,197 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩155,139 | ₩157,424 | ₩155,139 | ₩156,261 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,519 | ₩155,406 | ₩152,519 | ₩154,069 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,528 | ₩152,960 | ₩150,501 | ₩152,132 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,626 | ₩153,107 | ₩152,359 | ₩152,813 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩151,958 | ₩152,706 | ₩151,356 | ₩152,586 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,276 | ₩152,319 | ₩149,352 | ₩149,766 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,599 | ₩153,080 | ₩150,835 | ₩151,143 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,559 | ₩153,161 | ₩151,704 | ₩152,145 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,341 | ₩151,958 | ₩150,047 | ₩150,822 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,425 | ₩149,712 | ₩146,251 | ₩149,592 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩145,930 | ₩148,229 | ₩144,928 | ₩145,142 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,304 | ₩148,323 | ₩143,110 | ₩146,385 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩145,904 | ₩146,358 | ₩144,834 | ₩145,008 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩146,171 | ₩146,451 | ₩143,712 | ₩144,206 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,302 | ₩147,253 | ₩145,008 | ₩146,933 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,369 | ₩145,556 | ₩144,594 | ₩145,115 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,781 | ₩145,997 | ₩144,741 | ₩145,957 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,794 | ₩145,422 | ₩143,484 | ₩145,021 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,411 | ₩146,478 | ₩145,396 | ₩145,636 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,358 | ₩147,093 | ₩145,516 | ₩146,639 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,481 | ₩147,761 | ₩146,612 | ₩146,772 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,690 | ₩147,334 | ₩145,609 | ₩147,200 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩144,032 | ₩144,928 | ₩143,418 | ₩144,460 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,175 | ₩143,885 | ₩141,146 | ₩143,351 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩141,119 | ₩143,217 | ₩140,544 | ₩143,164 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩141,106 | ₩141,480 | ₩139,876 | ₩140,384 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩142,121 | ₩142,616 | ₩140,985 | ₩141,627 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,442 | ₩142,683 | ₩141,333 | ₩141,386 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,286 | ₩144,781 | ₩143,458 | ₩144,032 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,752 | ₩143,912 | ₩142,148 | ₩143,177 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩144,915 | ₩144,915 | ₩142,121 | ₩143,658 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,345 | ₩146,345 | ₩145,235 | ₩145,476 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩145,944 | ₩146,371 | ₩145,209 | ₩146,051 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩147,013 | ₩147,013 | ₩144,915 | ₩145,275 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,545 | ₩146,959 | ₩145,569 | ₩146,786 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,567 | ₩146,438 | ₩144,567 | ₩146,051 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩144,113 | ₩145,289 | ₩143,017 | ₩143,712 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,620 | ₩144,995 | ₩143,672 | ₩144,647 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,600 | ₩144,233 | ₩141,506 | ₩144,139 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩141,934 | ₩142,108 | ₩140,330 | ₩140,878 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩142,963 | ₩143,311 | ₩141,266 | ₩142,014 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩143,164 | ₩143,738 | ₩142,696 | ₩143,084 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,643 | ₩143,404 | ₩141,707 | ₩143,097 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,402 | ₩143,017 | ₩140,477 | ₩142,201 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩143,070 | ₩143,110 | ₩141,734 | ₩142,402 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,337 | ₩144,099 | ₩141,373 | ₩141,707 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩142,121 | ₩143,231 | ₩141,907 | ₩143,137 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩141,079 | ₩143,738 | ₩140,932 | ₩142,616 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩138,967 | ₩139,635 | ₩138,633 | ₩139,221 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,221 | ₩139,609 | ₩138,366 | ₩139,034 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,874 | ₩139,836 | ₩138,580 | ₩139,408 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩135,933 | ₩138,486 | ₩135,920 | ₩138,312 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,751 | ₩137,751 | ₩136,134 | ₩136,535 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,720 | ₩138,152 | ₩135,720 | ₩137,390 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,615 | ₩137,297 | ₩135,733 | ₩136,441 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,389 | ₩132,806 | ₩131,042 | ₩132,432 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,775 | ₩132,044 | ₩130,440 | ₩131,870 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,155 | ₩131,710 | ₩127,955 | ₩131,002 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩130,146 | ₩131,710 | ₩130,146 | ₩130,334 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,233 | ₩129,826 | ₩126,471 | ₩129,131 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,340 | ₩127,340 | ₩124,400 | ₩124,760 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,473 | ₩127,674 | ₩125,696 | ₩126,030 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩128,930 | ₩130,227 | ₩127,767 | ₩127,901 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩130,133 | ₩130,547 | ₩128,970 | ₩130,187 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,206 | ₩129,625 | ₩126,952 | ₩128,703 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩127,995 | ₩130,066 | ₩127,914 | ₩128,102 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,730 | ₩128,944 | ₩125,121 | ₩125,736 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,805 | ₩129,866 | ₩126,805 | ₩128,797 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,251 | ₩129,772 | ₩128,155 | ₩128,155 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,425 | ₩130,467 | ₩129,238 | ₩129,852 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,877 | ₩129,839 | ₩128,569 | ₩128,730 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,636 | ₩129,077 | ₩126,885 | ₩127,340 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,489 | ₩128,837 | ₩127,313 | ₩127,460 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩130,040 | ₩131,015 | ₩129,184 | ₩130,360 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,868 | ₩132,966 | ₩130,521 | ₩130,721 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,422 | ₩131,576 | ₩126,431 | ₩131,269 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,547 | ₩130,881 | ₩129,505 | ₩130,093 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,370 | ₩135,118 | ₩131,884 | ₩133,100 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩136,014 | ₩136,361 | ₩134,610 | ₩135,733 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,541 | ₩135,880 | ₩132,098 | ₩135,145 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩133,929 | ₩137,230 | ₩133,929 | ₩136,869 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩135,987 | ₩135,987 | ₩134,958 | ₩135,773 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,310 | ₩137,791 | ₩135,773 | ₩137,510 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩136,909 | ₩137,069 | ₩135,559 | ₩136,815 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,490 | ₩136,441 | ₩134,490 | ₩136,000 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,201 | ₩136,281 | ₩133,528 | ₩134,597 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,345 | ₩137,003 | ₩135,225 | ₩136,588 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,359 | ₩136,000 | ₩134,891 | ₩135,800 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩136,080 | ₩137,457 | ₩135,679 | ₩136,134 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩135,960 | ₩136,789 | ₩134,757 | ₩136,107 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,690 | ₩136,815 | ₩134,437 | ₩136,067 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,631 | ₩137,951 | ₩134,049 | ₩134,410 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩137,992 | ₩138,312 | ₩135,586 | ₩136,682 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,203 | ₩137,751 | ₩136,695 | ₩136,749 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,401 | ₩137,470 | ₩136,094 | ₩136,869 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,223 | ₩136,896 | ₩134,223 | ₩136,575 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,459 | ₩134,116 | ₩131,884 | ₩132,392 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,755 | ₩134,049 | ₩131,403 | ₩132,686 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,728 | ₩134,437 | ₩131,416 | ₩133,127 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,603 | ₩134,143 | ₩131,603 | ₩133,581 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,205 | ₩133,341 | ₩131,149 | ₩131,951 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,314 | ₩133,635 | ₩131,670 | ₩133,234 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,862 | ₩134,223 | ₩132,699 | ₩132,699 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩133,955 | ₩133,969 | ₩132,859 | ₩133,301 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,835 | ₩134,744 | ₩133,608 | ₩134,049 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,773 | ₩135,773 | ₩133,407 | ₩133,675 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩136,989 | ₩137,404 | ₩136,080 | ₩136,094 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,902 | ₩136,468 | ₩133,675 | ₩135,920 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,579 | ₩134,022 | ₩132,579 | ₩132,859 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩134,944 | ₩135,238 | ₩134,196 | ₩134,624 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,501 | ₩135,439 | ₩133,501 | ₩134,704 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,165 | ₩132,953 | ₩131,710 | ₩132,900 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,672 | ₩133,113 | ₩132,058 | ₩132,392 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩131,082 | ₩132,405 | ₩131,029 | ₩132,218 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩131,069 | ₩131,884 | ₩130,267 | ₩131,643 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,264 | ₩130,828 | ₩129,264 | ₩130,681 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,561 | ₩130,561 | ₩128,970 | ₩129,665 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,756 | ₩130,628 | ₩128,182 | ₩130,481 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,661 | ₩129,264 | ₩127,661 | ₩128,730 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,605 | ₩127,514 | ₩126,017 | ₩127,340 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,514 | ₩127,514 | ₩125,883 | ₩125,883 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩128,957 | ₩129,224 | ₩127,914 | ₩127,914 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,371 | ₩129,933 | ₩128,783 | ₩129,024 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩130,066 | ₩130,066 | ₩129,358 | ₩129,745 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,679 | ₩130,093 | ₩129,465 | ₩130,080 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,826 | ₩129,959 | ₩129,318 | ₩129,612 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,331 | ₩130,654 | ₩129,331 | ₩130,160 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩128,021 | ₩129,157 | ₩128,021 | ₩128,930 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,184 | ₩129,558 | ₩128,102 | ₩128,289 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,823 | ₩130,040 | ₩127,781 | ₩127,981 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,345 | ₩129,826 | ₩128,088 | ₩128,676 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,708 | ₩130,721 | ₩129,478 | ₩129,585 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,683 | ₩131,683 | ₩129,812 | ₩130,146 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,826 | ₩131,603 | ₩129,826 | ₩131,536 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,767 | ₩130,828 | ₩127,767 | ₩129,959 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,179 | ₩128,676 | ₩127,179 | ₩127,861 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,596 | ₩128,596 | ₩127,286 | ₩127,380 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,315 | ₩128,650 | ₩127,540 | ₩127,888 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩128,008 | ₩128,944 | ₩127,460 | ₩128,209 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,631 | ₩128,289 | ₩126,631 | ₩128,142 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩127,046 | ₩127,046 | ₩126,204 | ₩126,217 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,883 | ₩127,166 | ₩125,883 | ₩126,484 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,741 | ₩127,741 | ₩127,032 | ₩127,367 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,551 | ₩128,436 | ₩126,551 | ₩127,220 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,226 | ₩127,153 | ₩124,065 | ₩126,738 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,355 | ₩123,865 | ₩122,141 | ₩123,584 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩118,920 | ₩122,876 | ₩118,920 | ₩122,074 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,847 | ₩122,395 | ₩118,506 | ₩118,559 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,203 | ₩121,139 | ₩119,575 | ₩120,003 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩119,067 | ₩120,524 | ₩118,987 | ₩119,989 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩122,128 | ₩122,448 | ₩119,468 | ₩119,815 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩121,018 | ₩122,836 | ₩121,018 | ₩122,475 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,694 | ₩125,402 | ₩122,261 | ₩122,649 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,616 | ₩126,899 | ₩125,268 | ₩125,348 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩125,014 | ₩125,937 | ₩124,948 | ₩125,522 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,656 | ₩126,003 | ₩124,547 | ₩125,282 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,170 | ₩124,493 | ₩122,622 | ₩124,493 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,415 | ₩125,549 | ₩123,624 | ₩123,731 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,558 | ₩125,602 | ₩123,558 | ₩125,014 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩123,130 | ₩124,106 | ₩122,943 | ₩123,157 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,373 | ₩124,600 | ₩122,876 | ₩124,560 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩123,972 | ₩124,613 | ₩123,357 | ₩124,293 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,268 | ₩126,431 | ₩124,012 | ₩124,253 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,885 | ₩127,701 | ₩124,694 | ₩125,709 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩127,928 | ₩128,182 | ₩127,059 | ₩127,580 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,837 | ₩128,970 | ₩127,941 | ₩128,182 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,543 | ₩128,957 | ₩127,955 | ₩127,968 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,190 | ₩127,353 | ₩125,602 | ₩127,166 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩127,139 | ₩127,166 | ₩125,148 | ₩126,003 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,658 | ₩127,634 | ₩126,391 | ₩127,300 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,324 | ₩127,166 | ₩126,057 | ₩126,979 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,400 | ₩125,375 | ₩124,186 | ₩125,095 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩127,019 | ₩127,019 | ₩124,560 | ₩125,121 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,364 | ₩127,514 | ₩125,696 | ₩126,832 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,275 | ₩126,297 | ₩122,275 | ₩125,736 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,424 | ₩123,959 | ₩122,863 | ₩123,664 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,255 | ₩125,696 | ₩121,593 | ₩121,606 | -2.91% | 11.4만 |
|---|