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 | ₩144,691 | ₩145,467 | ₩144,183 | ₩145,199 | +0.35% | 20.1만 |
| 2026.10.08 | ₩143,541 | ₩144,370 | ₩142,765 | ₩144,196 | +0.46% | 14.3만 |
| 2026.10.07 | ₩144,651 | ₩145,213 | ₩143,808 | ₩144,303 | -0.24% | 11.9만 |
| 2026.10.06 | ₩147,045 | ₩147,112 | ₩145,948 | ₩146,283 | -0.52% | 14.4만 |
| 2026.10.05 | ₩145,828 | ₩147,165 | ₩144,557 | ₩146,349 | +0.36% | 14.4만 |
| 2026.10.02 | ₩145,520 | ₩146,577 | ₩145,253 | ₩145,801 | +0.19% | 13.7만 |
| 2026.10.01 | ₩142,779 | ₩144,504 | ₩142,057 | ₩143,728 | +0.67% | 17.7만 |
| 2026.09.30 | ₩144,705 | ₩144,705 | ₩143,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,060 |
| -1.14% |
| 13.5만 |
| 2026.09.29 | ₩144,624 | ₩144,825 | ₩143,180 | ₩143,996 | -0.43% | 11.7만 |
|---|
| 2026.09.28 | ₩144,531 | ₩145,106 | ₩143,488 | ₩144,584 | +0.04% | 17.1만 |
|---|
| 2026.09.25 | ₩145,440 | ₩145,788 | ₩144,410 | ₩145,266 | -0.12% | 9.3만 |
|---|
| 2026.09.24 | ₩144,678 | ₩145,213 | ₩143,661 | ₩144,865 | +0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩146,189 | ₩146,189 | ₩144,932 | ₩145,186 | -0.69% | 13.8만 |
|---|
| 2026.09.22 | ₩147,500 | ₩147,620 | ₩146,256 | ₩146,711 | -0.53% | 10만 |
|---|
| 2026.09.21 | ₩146,670 | ₩146,764 | ₩145,895 | ₩146,363 | -0.21% | 9.7만 |
|---|
| 2026.09.18 | ₩146,095 | ₩146,095 | ₩145,159 | ₩145,881 | -0.15% | 13만 |
|---|
| 2026.09.17 | ₩147,928 | ₩147,941 | ₩146,136 | ₩146,136 | -1.21% | 7.5만 |
|---|
| 2026.09.16 | ₩146,510 | ₩147,647 | ₩144,785 | ₩146,002 | -0.35% | 11.9만 |
|---|
| 2026.09.15 | ₩147,165 | ₩147,353 | ₩145,614 | ₩146,002 | -0.79% | 23.9만 |
|---|
| 2026.09.14 | ₩147,593 | ₩148,235 | ₩147,072 | ₩147,259 | -0.23% | 9.9만 |
|---|
| 2026.09.11 | ₩149,599 | ₩149,787 | ₩148,583 | ₩148,650 | -0.63% | 13.2만 |
|---|
| 2026.09.10 | ₩148,115 | ₩149,038 | ₩147,633 | ₩147,861 | -0.17% | 8.1만 |
|---|
| 2026.09.09 | ₩150,535 | ₩150,937 | ₩149,118 | ₩149,345 | -0.79% | 9.2만 |
|---|
| 2026.09.08 | ₩151,646 | ₩152,060 | ₩151,271 | ₩151,365 | -0.19% | 9.6만 |
|---|
| 2026.09.04 | ₩151,124 | ₩152,221 | ₩151,124 | ₩152,047 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩151,926 | ₩152,167 | ₩150,937 | ₩151,886 | -0.03% | 11.3만 |
|---|
| 2026.09.02 | ₩149,947 | ₩151,258 | ₩149,947 | ₩150,950 | +0.67% | 14.5만 |
|---|
| 2026.09.01 | ₩150,375 | ₩150,950 | ₩149,452 | ₩149,706 | -0.44% | 12만 |
|---|
| 2026.08.31 | ₩152,542 | ₩152,542 | ₩150,977 | ₩151,418 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩154,802 | ₩154,802 | ₩152,528 | ₩152,635 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩154,615 | ₩154,882 | ₩153,999 | ₩154,508 | -0.07% | 20.7만 |
|---|
| 2026.08.26 | ₩154,641 | ₩155,203 | ₩154,307 | ₩154,735 | +0.06% | 11.2만 |
|---|
| 2026.08.25 | ₩155,591 | ₩155,591 | ₩154,280 | ₩154,655 | -0.60% | 10.7만 |
|---|
| 2026.08.24 | ₩154,949 | ₩155,083 | ₩154,294 | ₩154,735 | -0.14% | 13.3만 |
|---|
| 2026.08.21 | ₩155,069 | ₩155,390 | ₩154,414 | ₩155,149 | +0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩155,029 | ₩155,564 | ₩154,200 | ₩154,280 | -0.48% | 9.6만 |
|---|
| 2026.08.19 | ₩157,731 | ₩157,731 | ₩156,126 | ₩156,273 | -0.92% | 9.5만 |
|---|
| 2026.08.18 | ₩158,239 | ₩158,239 | ₩156,300 | ₩156,353 | -1.19% | 7.5만 |
|---|
| 2026.08.17 | ₩158,907 | ₩159,402 | ₩158,774 | ₩159,068 | +0.10% | 5.5만 |
|---|
| 2026.08.14 | ₩158,092 | ₩159,429 | ₩158,092 | ₩159,322 | +0.78% | 10.2만 |
|---|
| 2026.08.13 | ₩159,001 | ₩159,148 | ₩158,025 | ₩158,279 | -0.45% | 8.7만 |
|---|
| 2026.08.12 | ₩158,480 | ₩158,800 | ₩157,343 | ₩158,199 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩157,436 | ₩158,332 | ₩157,370 | ₩157,370 | -0.04% | 11.3만 |
|---|
| 2026.08.10 | ₩157,583 | ₩157,945 | ₩156,901 | ₩157,062 | -0.33% | 12.1만 |
|---|
| 2026.08.07 | ₩157,985 | ₩158,359 | ₩157,396 | ₩157,918 | -0.04% | 39.1만 |
|---|
| 2026.08.06 | ₩158,212 | ₩158,854 | ₩156,955 | ₩157,022 | -0.75% | 10.4만 |
|---|
| 2026.08.05 | ₩159,790 | ₩160,191 | ₩158,386 | ₩158,439 | -0.85% | 8.4만 |
|---|
| 2026.08.04 | ₩157,664 | ₩160,272 | ₩157,396 | ₩159,817 | +1.37% | 21만 |
|---|
| 2026.08.03 | ₩154,655 | ₩157,075 | ₩154,655 | ₩156,901 | +1.45% | 15.3만 |
|---|
| 2026.07.31 | ₩155,096 | ₩155,243 | ₩152,689 | ₩154,093 | -0.65% | 8.5만 |
|---|
| 2026.07.30 | ₩154,026 | ₩154,668 | ₩152,742 | ₩154,494 | +0.30% | 9.8만 |
|---|
| 2026.07.29 | ₩153,999 | ₩154,494 | ₩151,726 | ₩151,926 | -1.35% | 11.6만 |
|---|
| 2026.07.28 | ₩154,120 | ₩154,548 | ₩152,822 | ₩154,441 | +0.21% | 6.7만 |
|---|
| 2026.07.27 | ₩154,093 | ₩155,203 | ₩152,929 | ₩153,986 | -0.07% | 8.2만 |
|---|
| 2026.07.24 | ₩154,013 | ₩154,227 | ₩152,608 | ₩152,943 | -0.69% | 6.4만 |
|---|
| 2026.07.23 | ₩152,060 | ₩153,411 | ₩152,060 | ₩153,237 | +0.77% | 10.5만 |
|---|
| 2026.07.22 | ₩154,441 | ₩154,762 | ₩153,397 | ₩153,611 | -0.54% | 9.1만 |
|---|
| 2026.07.21 | ₩153,986 | ₩155,216 | ₩153,397 | ₩155,069 | +0.70% | 9.7만 |
|---|
| 2026.07.20 | ₩154,721 | ₩155,216 | ₩153,290 | ₩153,290 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩153,344 | ₩155,243 | ₩153,036 | ₩154,173 | +0.54% | 16만 |
|---|
| 2026.07.16 | ₩154,414 | ₩156,580 | ₩154,414 | ₩155,216 | +0.52% | 11.1만 |
|---|
| 2026.07.15 | ₩155,083 | ₩155,925 | ₩154,668 | ₩155,350 | +0.17% | 10.7만 |
|---|
| 2026.07.14 | ₩155,230 | ₩155,430 | ₩154,240 | ₩154,615 | -0.40% | 8.1만 |
|---|
| 2026.07.13 | ₩155,029 | ₩155,337 | ₩153,665 | ₩154,026 | -0.65% | 9.5만 |
|---|
| 2026.07.10 | ₩156,032 | ₩156,286 | ₩154,802 | ₩155,551 | -0.31% | 12.5만 |
|---|
| 2026.07.09 | ₩155,297 | ₩156,540 | ₩155,297 | ₩156,045 | +0.48% | 9.1만 |
|---|
| 2026.07.08 | ₩154,895 | ₩155,136 | ₩153,344 | ₩154,200 | -0.45% | 10.5만 |
|---|
| 2026.07.07 | ₩157,530 | ₩157,530 | ₩155,470 | ₩156,072 | -0.93% | 9.3만 |
|---|
| 2026.07.06 | ₩157,222 | ₩158,520 | ₩157,222 | ₩158,025 | +0.51% | 10.2만 |
|---|
| 2026.07.02 | ₩158,734 | ₩159,148 | ₩155,551 | ₩156,982 | -1.10% | 17.9만 |
|---|
| 2026.07.01 | ₩159,148 | ₩160,245 | ₩158,011 | ₩158,078 | -0.67% | 19만 |
|---|
| 2026.06.30 | ₩157,971 | ₩159,590 | ₩157,557 | ₩159,322 | +0.86% | 43.1만 |
|---|
| 2026.06.29 | ₩157,316 | ₩157,811 | ₩155,872 | ₩157,744 | +0.27% | 15.5만 |
|---|
| 2026.06.26 | ₩155,537 | ₩157,664 | ₩155,363 | ₩157,303 | +1.13% | 16.2만 |
|---|
| 2026.06.25 | ₩155,243 | ₩157,530 | ₩155,243 | ₩156,366 | +0.72% | 17.8만 |
|---|
| 2026.06.24 | ₩152,622 | ₩155,511 | ₩152,622 | ₩154,173 | +1.02% | 13.7만 |
|---|
| 2026.06.23 | ₩150,629 | ₩153,063 | ₩150,602 | ₩152,234 | +1.07% | 8.7만 |
|---|
| 2026.06.22 | ₩152,729 | ₩153,210 | ₩152,461 | ₩152,916 | +0.12% | 9.5만 |
|---|
| 2026.06.18 | ₩152,060 | ₩152,809 | ₩151,458 | ₩152,689 | +0.41% | 6.7만 |
|---|
| 2026.06.17 | ₩151,378 | ₩152,421 | ₩149,452 | ₩149,867 | -1.00% | 12.4만 |
|---|
| 2026.06.16 | ₩152,702 | ₩153,184 | ₩150,937 | ₩151,244 | -0.95% | 10.1만 |
|---|
| 2026.06.15 | ₩152,662 | ₩153,264 | ₩151,806 | ₩152,247 | -0.27% | 8.7만 |
|---|
| 2026.06.12 | ₩150,442 | ₩152,060 | ₩150,148 | ₩150,923 | +0.32% | 12.9만 |
|---|
| 2026.06.11 | ₩146,523 | ₩149,813 | ₩146,349 | ₩149,693 | +2.16% | 13.9만 |
|---|
| 2026.06.10 | ₩146,029 | ₩148,329 | ₩145,025 | ₩145,239 | -0.54% | 11.6만 |
|---|
| 2026.06.09 | ₩146,403 | ₩148,422 | ₩143,207 | ₩146,483 | +0.05% | 13.8만 |
|---|
| 2026.06.08 | ₩146,002 | ₩146,456 | ₩144,932 | ₩145,106 | -0.61% | 11.6만 |
|---|
| 2026.06.05 | ₩146,269 | ₩146,550 | ₩143,808 | ₩144,303 | -1.34% | 7.9만 |
|---|
| 2026.06.04 | ₩145,400 | ₩147,353 | ₩145,106 | ₩147,032 | +1.12% | 9.5만 |
|---|
| 2026.06.03 | ₩145,467 | ₩145,654 | ₩144,691 | ₩145,213 | -0.17% | 8.4만 |
|---|
| 2026.06.02 | ₩144,878 | ₩146,095 | ₩144,838 | ₩146,055 | +0.81% | 11.2만 |
|---|
| 2026.06.01 | ₩144,892 | ₩145,520 | ₩143,581 | ₩145,119 | +0.16% | 12만 |
|---|
| 2026.05.29 | ₩146,510 | ₩146,577 | ₩145,494 | ₩145,734 | -0.53% | 10.5만 |
|---|
| 2026.05.28 | ₩146,456 | ₩147,192 | ₩145,614 | ₩146,737 | +0.19% | 18.3만 |
|---|
| 2026.05.27 | ₩147,580 | ₩147,861 | ₩146,711 | ₩146,871 | -0.48% | 14.7만 |
|---|
| 2026.05.26 | ₩145,788 | ₩147,433 | ₩145,708 | ₩147,299 | +1.04% | 15.9만 |
|---|
| 2026.05.22 | ₩144,129 | ₩145,025 | ₩143,514 | ₩144,557 | +0.30% | 9.3만 |
|---|
| 2026.05.21 | ₩142,270 | ₩143,982 | ₩141,241 | ₩143,447 | +0.83% | 11.9만 |
|---|
| 2026.05.20 | ₩141,214 | ₩143,314 | ₩140,639 | ₩143,260 | +1.45% | 10.9만 |
|---|
| 2026.05.19 | ₩141,201 | ₩141,575 | ₩139,970 | ₩140,478 | -0.51% | 10.6만 |
|---|
| 2026.05.18 | ₩142,217 | ₩142,712 | ₩141,080 | ₩141,722 | -0.35% | 7.3만 |
|---|
| 2026.05.15 | ₩142,538 | ₩142,779 | ₩141,428 | ₩141,481 | -0.74% | 10.4만 |
|---|
| 2026.05.14 | ₩144,384 | ₩144,878 | ₩143,554 | ₩144,129 | -0.18% | 11.4만 |
|---|
| 2026.05.13 | ₩143,849 | ₩144,009 | ₩142,244 | ₩143,274 | -0.40% | 8.2만 |
|---|
| 2026.05.12 | ₩145,012 | ₩145,012 | ₩142,217 | ₩143,755 | -0.87% | 10.8만 |
|---|
| 2026.05.11 | ₩146,443 | ₩146,443 | ₩145,333 | ₩145,574 | -0.59% | 10만 |
|---|
| 2026.05.08 | ₩146,042 | ₩146,470 | ₩145,306 | ₩146,149 | +0.07% | 11.8만 |
|---|
| 2026.05.07 | ₩147,112 | ₩147,112 | ₩145,012 | ₩145,373 | -1.18% | 15.6만 |
|---|
| 2026.05.06 | ₩146,644 | ₩147,058 | ₩145,667 | ₩146,884 | +0.16% | 19.8만 |
|---|
| 2026.05.05 | ₩144,664 | ₩146,537 | ₩144,664 | ₩146,149 | +1.03% | 10.6만 |
|---|
| 2026.05.04 | ₩144,210 | ₩145,387 | ₩143,113 | ₩143,808 | -0.28% | 9.8만 |
|---|
| 2026.05.01 | ₩144,718 | ₩145,092 | ₩143,768 | ₩144,745 | +0.02% | 12.9만 |
|---|
| 2026.04.30 | ₩141,695 | ₩144,330 | ₩141,602 | ₩144,236 | +1.79% | 14.7만 |
|---|
| 2026.04.29 | ₩142,030 | ₩142,204 | ₩140,425 | ₩140,973 | -0.74% | 18.1만 |
|---|
| 2026.04.28 | ₩143,060 | ₩143,407 | ₩141,361 | ₩142,110 | -0.66% | 38.9만 |
|---|
| 2026.04.27 | ₩143,260 | ₩143,835 | ₩142,792 | ₩143,180 | -0.06% | 161.8만 |
|---|
| 2026.04.24 | ₩142,739 | ₩143,501 | ₩141,802 | ₩143,193 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩142,498 | ₩143,113 | ₩140,572 | ₩142,297 | -0.14% | 15.4만 |
|---|
| 2026.04.22 | ₩143,167 | ₩143,207 | ₩141,829 | ₩142,498 | -0.47% | 10.4만 |
|---|
| 2026.04.21 | ₩143,434 | ₩144,196 | ₩141,468 | ₩141,802 | -1.14% | 19.1만 |
|---|
| 2026.04.20 | ₩142,217 | ₩143,327 | ₩142,003 | ₩143,233 | +0.71% | 15.8만 |
|---|
| 2026.04.17 | ₩141,174 | ₩143,835 | ₩141,027 | ₩142,712 | +1.09% | 30.2만 |
|---|
| 2026.04.16 | ₩139,061 | ₩139,729 | ₩138,726 | ₩139,315 | +0.18% | 8.6만 |
|---|
| 2026.04.15 | ₩139,315 | ₩139,703 | ₩138,459 | ₩139,128 | -0.13% | 10.2만 |
|---|
| 2026.04.14 | ₩138,967 | ₩139,930 | ₩138,673 | ₩139,502 | +0.38% | 14.2만 |
|---|
| 2026.04.13 | ₩136,025 | ₩138,579 | ₩136,012 | ₩138,405 | +1.75% | 9.6만 |
|---|
| 2026.04.10 | ₩137,844 | ₩137,844 | ₩136,226 | ₩136,627 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩135,811 | ₩138,245 | ₩135,811 | ₩137,483 | +1.23% | 12만 |
|---|
| 2026.04.08 | ₩136,707 | ₩137,389 | ₩135,824 | ₩136,533 | -0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩131,478 | ₩132,895 | ₩131,130 | ₩132,521 | +0.79% | 17.5만 |
|---|
| 2026.04.06 | ₩130,863 | ₩132,133 | ₩130,528 | ₩131,959 | +0.84% | 12.7만 |
|---|
| 2026.04.02 | ₩128,241 | ₩131,799 | ₩128,041 | ₩131,090 | +2.22% | 20.5만 |
|---|
| 2026.04.01 | ₩130,234 | ₩131,799 | ₩130,234 | ₩130,421 | +0.14% | 18.2만 |
|---|
| 2026.03.31 | ₩127,319 | ₩129,913 | ₩126,556 | ₩129,218 | +1.49% | 17.9만 |
|---|
| 2026.03.30 | ₩127,426 | ₩127,426 | ₩124,483 | ₩124,844 | -2.03% | 20.3만 |
|---|
| 2026.03.27 | ₩127,559 | ₩127,760 | ₩125,781 | ₩126,115 | -1.13% | 14.4만 |
|---|
| 2026.03.26 | ₩129,017 | ₩130,314 | ₩127,854 | ₩127,987 | -0.80% | 16.2만 |
|---|
| 2026.03.25 | ₩130,221 | ₩130,635 | ₩129,057 | ₩130,274 | +0.04% | 13.6만 |
|---|
| 2026.03.24 | ₩127,292 | ₩129,712 | ₩127,038 | ₩128,790 | +1.18% | 14.5만 |
|---|
| 2026.03.23 | ₩128,081 | ₩130,154 | ₩128,001 | ₩128,188 | +0.08% | 19.6만 |
|---|
| 2026.03.20 | ₩128,816 | ₩129,030 | ₩125,206 | ₩125,821 | -2.33% | 17.3만 |
|---|
| 2026.03.19 | ₩126,891 | ₩129,953 | ₩126,891 | ₩128,883 | +1.57% | 14.9만 |
|---|
| 2026.03.18 | ₩129,338 | ₩129,860 | ₩128,241 | ₩128,241 | -0.85% | 14.1만 |
|---|
| 2026.03.17 | ₩129,512 | ₩130,555 | ₩129,325 | ₩129,940 | +0.33% | 12.9만 |
|---|
| 2026.03.16 | ₩128,964 | ₩129,926 | ₩128,656 | ₩128,816 | -0.11% | 12.4만 |
|---|
| 2026.03.13 | ₩128,723 | ₩129,164 | ₩126,971 | ₩127,426 | -1.01% | 10.1만 |
|---|
| 2026.03.12 | ₩128,576 | ₩128,923 | ₩127,399 | ₩127,546 | -0.80% | 18.9만 |
|---|
| 2026.03.11 | ₩130,127 | ₩131,103 | ₩129,271 | ₩130,448 | +0.25% | 10만 |
|---|
| 2026.03.10 | ₩130,956 | ₩133,056 | ₩130,609 | ₩130,809 | -0.11% | 13.2만 |
|---|
| 2026.03.09 | ₩128,509 | ₩131,665 | ₩126,516 | ₩131,357 | +2.22% | 14.1만 |
|---|
| 2026.03.06 | ₩130,635 | ₩130,970 | ₩129,592 | ₩130,181 | -0.35% | 11.8만 |
|---|
| 2026.03.05 | ₩134,460 | ₩135,209 | ₩131,973 | ₩133,190 | -0.94% | 17만 |
|---|
| 2026.03.04 | ₩136,105 | ₩136,453 | ₩134,701 | ₩135,824 | -0.21% | 10.9만 |
|---|
| 2026.03.03 | ₩133,631 | ₩135,971 | ₩132,187 | ₩135,236 | +1.20% | 18.5만 |
|---|
| 2026.03.02 | ₩134,019 | ₩137,322 | ₩134,019 | ₩136,961 | +2.20% | 19만 |
|---|
| 2026.02.27 | ₩136,078 | ₩136,078 | ₩135,049 | ₩135,864 | -0.16% | 14.1만 |
|---|
| 2026.02.26 | ₩137,402 | ₩137,884 | ₩135,864 | ₩137,603 | +0.15% | 10.7만 |
|---|
| 2026.02.25 | ₩137,001 | ₩137,162 | ₩135,650 | ₩136,908 | -0.07% | 10.1만 |
|---|
| 2026.02.24 | ₩134,581 | ₩136,533 | ₩134,581 | ₩136,092 | +1.12% | 9.5만 |
|---|
| 2026.02.23 | ₩136,292 | ₩136,373 | ₩133,618 | ₩134,688 | -1.18% | 343.7만 |
|---|
| 2026.02.20 | ₩135,436 | ₩137,095 | ₩135,316 | ₩136,680 | +0.92% | 12.2만 |
|---|
| 2026.02.19 | ₩135,450 | ₩136,092 | ₩134,982 | ₩135,891 | +0.33% | 13.5만 |
|---|
| 2026.02.18 | ₩136,172 | ₩137,550 | ₩135,771 | ₩136,226 | +0.04% | 6.7만 |
|---|
| 2026.02.17 | ₩136,052 | ₩136,881 | ₩134,848 | ₩136,199 | +0.11% | 9.3만 |
|---|
| 2026.02.13 | ₩134,781 | ₩136,908 | ₩134,527 | ₩136,159 | +1.02% | 9.5만 |
|---|
| 2026.02.12 | ₩137,723 | ₩138,044 | ₩134,139 | ₩134,500 | -2.34% | 9만 |
|---|
| 2026.02.11 | ₩138,084 | ₩138,405 | ₩135,677 | ₩136,774 | -0.95% | 9.6만 |
|---|
| 2026.02.10 | ₩137,295 | ₩137,844 | ₩136,787 | ₩136,841 | -0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩136,493 | ₩137,563 | ₩136,185 | ₩136,961 | +0.34% | 9.5만 |
|---|
| 2026.02.06 | ₩134,313 | ₩136,988 | ₩134,313 | ₩136,667 | +1.75% | 8.7만 |
|---|
| 2026.02.05 | ₩132,548 | ₩134,206 | ₩131,973 | ₩132,481 | -0.05% | 12.2만 |
|---|
| 2026.02.04 | ₩133,845 | ₩134,139 | ₩131,491 | ₩132,775 | -0.80% | 9.8만 |
|---|
| 2026.02.03 | ₩133,818 | ₩134,527 | ₩131,505 | ₩133,216 | -0.45% | 23.1만 |
|---|
| 2026.02.02 | ₩131,692 | ₩134,233 | ₩131,692 | ₩133,671 | +1.50% | 14.3만 |
|---|
| 2026.01.30 | ₩132,294 | ₩133,430 | ₩131,237 | ₩132,040 | -0.19% | 9.6만 |
|---|
| 2026.01.29 | ₩133,404 | ₩133,725 | ₩131,759 | ₩133,323 | -0.06% | 21.7만 |
|---|
| 2026.01.28 | ₩133,952 | ₩134,313 | ₩132,788 | ₩132,788 | -0.87% | 13.9만 |
|---|
| 2026.01.27 | ₩134,046 | ₩134,059 | ₩132,949 | ₩133,390 | -0.49% | 9.4만 |
|---|
| 2026.01.26 | ₩133,925 | ₩134,835 | ₩133,698 | ₩134,139 | +0.16% | 7.8만 |
|---|
| 2026.01.23 | ₩135,864 | ₩135,864 | ₩133,497 | ₩133,765 | -1.55% | 8.3만 |
|---|
| 2026.01.22 | ₩137,081 | ₩137,496 | ₩136,172 | ₩136,185 | -0.65% | 9.2만 |
|---|
| 2026.01.21 | ₩133,992 | ₩136,560 | ₩133,765 | ₩136,012 | +1.51% | 14.1만 |
|---|
| 2026.01.20 | ₩132,668 | ₩134,112 | ₩132,668 | ₩132,949 | +0.21% | 15.5만 |
|---|
| 2026.01.16 | ₩135,035 | ₩135,329 | ₩134,286 | ₩134,714 | -0.24% | 12.3만 |
|---|
| 2026.01.15 | ₩133,591 | ₩135,530 | ₩133,591 | ₩134,795 | +0.90% | 9만 |
|---|
| 2026.01.14 | ₩132,254 | ₩133,043 | ₩131,799 | ₩132,989 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩132,762 | ₩133,203 | ₩132,147 | ₩132,481 | -0.21% | 12.2만 |
|---|
| 2026.01.12 | ₩131,170 | ₩132,494 | ₩131,117 | ₩132,307 | +0.87% | 11.3만 |
|---|
| 2026.01.09 | ₩131,157 | ₩131,973 | ₩130,354 | ₩131,732 | +0.44% | 11.2만 |
|---|
| 2026.01.08 | ₩129,351 | ₩130,916 | ₩129,351 | ₩130,769 | +1.10% | 29.4만 |
|---|
| 2026.01.07 | ₩130,649 | ₩130,649 | ₩129,057 | ₩129,753 | -0.69% | 23.8만 |
|---|
| 2026.01.06 | ₩128,843 | ₩130,716 | ₩128,268 | ₩130,568 | +1.34% | 20.3만 |
|---|
| 2026.01.05 | ₩127,747 | ₩129,351 | ₩127,747 | ₩128,816 | +0.84% | 11.9만 |
|---|
| 2026.01.02 | ₩126,690 | ₩127,599 | ₩126,102 | ₩127,426 | +0.58% | 21.7만 |
|---|
| 2025.12.31 | ₩127,599 | ₩127,599 | ₩125,968 | ₩125,968 | -1.28% | 8.2만 |
|---|
| 2025.12.30 | ₩129,044 | ₩129,311 | ₩128,001 | ₩128,001 | -0.81% | 12.5만 |
|---|
| 2025.12.29 | ₩129,458 | ₩130,020 | ₩128,870 | ₩129,111 | -0.27% | 8.6만 |
|---|
| 2025.12.26 | ₩130,154 | ₩130,154 | ₩129,445 | ₩129,833 | -0.25% | 4.6만 |
|---|
| 2025.12.24 | ₩129,766 | ₩130,181 | ₩129,552 | ₩130,167 | +0.31% | 6만 |
|---|
| 2025.12.23 | ₩129,913 | ₩130,047 | ₩129,405 | ₩129,699 | -0.16% | 33.3만 |
|---|
| 2025.12.22 | ₩129,418 | ₩130,742 | ₩129,418 | ₩130,247 | +0.64% | 7.7만 |
|---|
| 2025.12.19 | ₩128,108 | ₩129,244 | ₩128,108 | ₩129,017 | +0.71% | 16.5만 |
|---|
| 2025.12.18 | ₩129,271 | ₩129,646 | ₩128,188 | ₩128,375 | -0.69% | 8.9만 |
|---|
| 2025.12.17 | ₩128,910 | ₩130,127 | ₩127,867 | ₩128,068 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩129,432 | ₩129,913 | ₩128,174 | ₩128,763 | -0.52% | 14.3만 |
|---|
| 2025.12.15 | ₩130,796 | ₩130,809 | ₩129,565 | ₩129,672 | -0.86% | 13.5만 |
|---|
| 2025.12.12 | ₩131,772 | ₩131,772 | ₩129,900 | ₩130,234 | -1.17% | 7.3만 |
|---|
| 2025.12.11 | ₩129,913 | ₩131,692 | ₩129,913 | ₩131,625 | +1.32% | 10.6만 |
|---|
| 2025.12.10 | ₩127,854 | ₩130,916 | ₩127,854 | ₩130,047 | +1.72% | 8.1만 |
|---|
| 2025.12.09 | ₩127,265 | ₩128,763 | ₩127,265 | ₩127,947 | +0.54% | 10.6만 |
|---|
| 2025.12.08 | ₩128,683 | ₩128,683 | ₩127,372 | ₩127,466 | -0.95% | 10.2만 |
|---|
| 2025.12.05 | ₩128,402 | ₩128,736 | ₩127,626 | ₩127,974 | -0.33% | 17.4만 |
|---|
| 2025.12.04 | ₩128,094 | ₩129,030 | ₩127,546 | ₩128,295 | +0.16% | 8.6만 |
|---|
| 2025.12.03 | ₩126,717 | ₩128,375 | ₩126,717 | ₩128,228 | +1.19% | 9.5만 |
|---|
| 2025.12.02 | ₩127,131 | ₩127,131 | ₩126,289 | ₩126,302 | -0.65% | 9.3만 |
|---|
| 2025.12.01 | ₩125,968 | ₩127,252 | ₩125,968 | ₩126,570 | +0.48% | 11.2만 |
|---|
| 2025.11.28 | ₩127,827 | ₩127,827 | ₩127,118 | ₩127,452 | -0.29% | 5.1만 |
|---|
| 2025.11.26 | ₩126,637 | ₩128,522 | ₩126,637 | ₩127,305 | +0.53% | 28.1만 |
|---|
| 2025.11.25 | ₩124,309 | ₩127,238 | ₩124,149 | ₩126,824 | +2.02% | 12.6만 |
|---|
| 2025.11.24 | ₩122,437 | ₩123,948 | ₩122,223 | ₩123,668 | +1.00% | 11.8만 |
|---|
| 2025.11.21 | ₩119,000 | ₩122,959 | ₩119,000 | ₩122,156 | +2.65% | 10.6만 |
|---|
| 2025.11.20 | ₩121,929 | ₩122,477 | ₩118,585 | ₩118,639 | -2.70% | 11만 |
|---|
| 2025.11.19 | ₩120,284 | ₩121,220 | ₩119,655 | ₩120,083 | -0.17% | 11.4만 |
|---|
| 2025.11.18 | ₩119,147 | ₩120,605 | ₩119,067 | ₩120,070 | +0.77% | 19.3만 |
|---|
| 2025.11.17 | ₩122,210 | ₩122,531 | ₩119,548 | ₩119,896 | -1.89% | 13.2만 |
|---|
| 2025.11.14 | ₩121,100 | ₩122,919 | ₩121,100 | ₩122,558 | +1.20% | 13.6만 |
|---|
| 2025.11.13 | ₩124,778 | ₩125,486 | ₩122,344 | ₩122,731 | -1.64% | 11.5만 |
|---|
| 2025.11.12 | ₩125,700 | ₩126,984 | ₩125,353 | ₩125,433 | -0.21% | 12.3만 |
|---|
| 2025.11.11 | ₩125,099 | ₩126,021 | ₩125,032 | ₩125,607 | +0.41% | 10.8만 |
|---|
| 2025.11.10 | ₩125,740 | ₩126,088 | ₩124,630 | ₩125,366 | -0.30% | 10.4만 |
|---|
| 2025.11.07 | ₩123,253 | ₩124,577 | ₩122,705 | ₩124,577 | +1.07% | 9.6만 |
|---|
| 2025.11.06 | ₩125,500 | ₩125,633 | ₩123,708 | ₩123,815 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩123,641 | ₩125,687 | ₩123,641 | ₩125,099 | +1.18% | 13.3만 |
|---|
| 2025.11.04 | ₩123,213 | ₩124,189 | ₩123,026 | ₩123,240 | +0.02% | 14.7만 |
|---|
| 2025.11.03 | ₩124,457 | ₩124,684 | ₩122,959 | ₩124,644 | +0.15% | 32.4만 |
|---|
| 2025.10.31 | ₩124,055 | ₩124,697 | ₩123,440 | ₩124,376 | +0.26% | 11.7만 |
|---|
| 2025.10.30 | ₩125,353 | ₩126,516 | ₩124,095 | ₩124,336 | -0.81% | 18.2만 |
|---|
| 2025.10.29 | ₩126,971 | ₩127,787 | ₩124,778 | ₩125,794 | -0.93% | 24.4만 |
|---|
| 2025.10.28 | ₩128,014 | ₩128,268 | ₩127,145 | ₩127,666 | -0.27% | 72.7만 |
|---|
| 2025.10.27 | ₩128,923 | ₩129,057 | ₩128,027 | ₩128,268 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩128,629 | ₩129,044 | ₩128,041 | ₩128,054 | -0.45% | 12.2만 |
|---|
| 2025.10.23 | ₩126,275 | ₩127,439 | ₩125,687 | ₩127,252 | +0.77% | 10.7만 |
|---|
| 2025.10.22 | ₩127,225 | ₩127,252 | ₩125,232 | ₩126,088 | -0.89% | 17.6만 |
|---|
| 2025.10.21 | ₩126,743 | ₩127,720 | ₩126,476 | ₩127,385 | +0.51% | 8.7만 |
|---|
| 2025.10.20 | ₩126,409 | ₩127,252 | ₩126,142 | ₩127,064 | +0.52% | 10.5만 |
|---|
| 2025.10.17 | ₩124,483 | ₩125,460 | ₩124,269 | ₩125,179 | +0.56% | 10.1만 |
|---|
| 2025.10.16 | ₩127,105 | ₩127,105 | ₩124,644 | ₩125,206 | -1.49% | 8.6만 |
|---|
| 2025.10.15 | ₩126,449 | ₩127,599 | ₩125,781 | ₩126,917 | +0.37% | 10.1만 |
|---|
| 2025.10.14 | ₩122,357 | ₩126,382 | ₩122,357 | ₩125,821 | +2.83% | 8.9만 |
|---|
| 2025.10.13 | ₩123,507 | ₩124,042 | ₩122,945 | ₩123,748 | +0.19% | 13만 |
|---|
| 2025.10.10 | ₩125,339 | ₩125,781 | ₩121,675 | ₩121,688 | -2.91% | 11.4만 |
|---|