시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 400 Mid Cap ETF 과거 주가
State Street SPDR Portfolio S&P 400 Mid Cap ETF · SPMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 400 Mid Cap ETF · SPMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,128 | ₩86,477 | ₩85,659 | ₩86,276 | +0.17% | 131.8만 |
| 2026.10.08 | ₩85,095 | ₩85,900 | ₩85,001 | ₩85,793 | +0.82% | 235.7만 |
| 2026.10.07 | ₩86,101 | ₩86,168 | ₩85,149 | ₩85,511 | -0.69% | 169.3만 |
| 2026.10.06 | ₩86,973 | ₩87,335 | ₩86,812 | ₩86,946 | -0.03% | 157.7만 |
| 2026.10.05 | ₩86,208 | ₩87,067 | ₩85,592 | ₩86,571 | +0.42% | 251.8만 |
| 2026.10.02 | ₩86,168 | ₩86,705 | ₩86,074 | ₩86,235 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,505 | ₩85,565 | ₩84,063 | ₩85,404 | +1.06% | 275만 |
| 2026.09.30 | ₩85,256 | ₩85,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,545 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩85,189 | ₩85,417 | ₩84,532 | ₩85,028 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩85,229 | ₩85,484 | ₩84,680 | ₩85,109 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,632 | ₩85,954 | ₩85,189 | ₩85,739 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,498 | ₩85,766 | ₩85,042 | ₩85,431 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩86,074 | ₩86,490 | ₩85,779 | ₩85,820 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,584 | ₩86,691 | ₩86,048 | ₩86,329 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,356 | ₩86,423 | ₩85,806 | ₩86,061 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,463 | ₩86,477 | ₩85,739 | ₩86,021 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩86,960 | ₩86,973 | ₩86,289 | ₩86,316 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,504 | ₩86,933 | ₩85,042 | ₩85,833 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,839 | ₩86,866 | ₩86,182 | ₩86,343 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,825 | ₩87,174 | ₩86,624 | ₩86,691 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,576 | ₩87,724 | ₩87,201 | ₩87,496 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩87,188 | ₩87,429 | ₩86,678 | ₩86,799 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,381 | ₩88,502 | ₩87,563 | ₩87,630 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩89,213 | ₩89,307 | ₩88,529 | ₩88,582 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,609 | ₩89,374 | ₩88,529 | ₩89,146 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,757 | ₩89,025 | ₩88,180 | ₩89,011 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,831 | ₩88,381 | ₩87,711 | ₩88,274 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩88,099 | ₩88,462 | ₩87,483 | ₩87,643 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,891 | ₩89,025 | ₩88,381 | ₩88,582 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩90,205 | ₩90,353 | ₩88,971 | ₩89,025 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩90,178 | ₩90,232 | ₩89,709 | ₩90,084 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,374 | ₩90,272 | ₩89,333 | ₩90,058 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,923 | ₩89,923 | ₩89,159 | ₩89,494 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩90,004 | ₩90,125 | ₩89,280 | ₩89,535 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,353 | ₩90,487 | ₩89,803 | ₩90,218 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩89,990 | ₩90,540 | ₩89,722 | ₩89,749 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,452 | ₩91,506 | ₩90,406 | ₩90,514 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,721 | ₩91,895 | ₩90,755 | ₩90,795 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩92,270 | ₩92,418 | ₩92,069 | ₩92,257 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩92,150 | ₩92,498 | ₩91,868 | ₩92,445 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩92,109 | ₩92,244 | ₩91,747 | ₩92,136 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,949 | ₩92,002 | ₩91,318 | ₩91,747 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,345 | ₩91,855 | ₩91,278 | ₩91,399 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,345 | ₩91,479 | ₩91,050 | ₩91,157 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩91,050 | ₩91,586 | ₩90,876 | ₩91,426 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,674 | ₩91,184 | ₩90,165 | ₩90,192 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩91,198 | ₩91,546 | ₩90,473 | ₩90,487 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,816 | ₩91,211 | ₩89,588 | ₩91,077 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,475 | ₩89,481 | ₩88,462 | ₩89,441 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩89,038 | ₩89,079 | ₩87,751 | ₩88,488 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,676 | ₩88,676 | ₩87,536 | ₩88,555 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩89,105 | ₩89,159 | ₩87,724 | ₩87,791 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩89,119 | ₩89,454 | ₩88,824 | ₩89,347 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,548 | ₩90,004 | ₩88,730 | ₩89,307 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩89,119 | ₩89,655 | ₩88,743 | ₩89,025 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,515 | ₩89,011 | ₩88,140 | ₩88,663 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,944 | ₩89,467 | ₩88,810 | ₩88,958 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,555 | ₩89,052 | ₩88,113 | ₩88,985 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩89,159 | ₩89,213 | ₩88,059 | ₩88,086 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,448 | ₩89,360 | ₩88,327 | ₩88,757 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,462 | ₩89,615 | ₩88,462 | ₩89,320 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩89,092 | ₩89,347 | ₩88,395 | ₩88,891 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩89,105 | ₩89,400 | ₩88,569 | ₩88,824 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,770 | ₩89,079 | ₩88,220 | ₩88,408 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩89,159 | ₩89,159 | ₩88,314 | ₩88,904 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,488 | ₩89,467 | ₩88,408 | ₩88,971 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩88,099 | ₩88,167 | ₩87,040 | ₩87,764 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,588 | ₩89,776 | ₩88,448 | ₩88,663 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,548 | ₩90,058 | ₩89,481 | ₩89,749 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩90,272 | ₩90,728 | ₩88,542 | ₩89,387 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩90,165 | ₩90,674 | ₩89,628 | ₩89,816 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩89,977 | ₩90,728 | ₩89,749 | ₩90,607 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,669 | ₩89,937 | ₩88,824 | ₩89,897 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,360 | ₩89,883 | ₩89,025 | ₩89,535 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,776 | ₩90,621 | ₩89,400 | ₩89,830 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,676 | ₩89,602 | ₩88,596 | ₩89,011 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩88,086 | ₩89,186 | ₩87,898 | ₩88,475 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩89,199 | ₩89,628 | ₩89,065 | ₩89,387 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,293 | ₩89,467 | ₩88,663 | ₩89,280 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,561 | ₩90,232 | ₩88,207 | ₩88,395 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩89,990 | ₩90,420 | ₩89,374 | ₩89,521 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,621 | ₩90,768 | ₩89,602 | ₩89,776 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩89,186 | ₩89,843 | ₩88,770 | ₩89,427 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,281 | ₩88,864 | ₩87,053 | ₩88,783 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,550 | ₩88,529 | ₩86,557 | ₩86,597 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,858 | ₩88,891 | ₩85,927 | ₩87,871 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,576 | ₩87,818 | ₩87,067 | ₩87,161 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩88,099 | ₩88,220 | ₩86,624 | ₩86,960 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,327 | ₩88,931 | ₩88,193 | ₩88,676 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩88,046 | ₩88,569 | ₩87,804 | ₩88,381 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,496 | ₩88,448 | ₩87,483 | ₩88,448 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,295 | ₩87,912 | ₩86,933 | ₩87,643 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,643 | ₩87,979 | ₩87,362 | ₩87,724 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩87,120 | ₩87,831 | ₩86,718 | ₩87,550 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩88,059 | ₩88,059 | ₩87,375 | ₩87,442 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩87,134 | ₩87,791 | ₩86,919 | ₩87,791 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩86,208 | ₩86,638 | ₩85,793 | ₩86,436 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩85,136 | ₩85,967 | ₩84,505 | ₩85,699 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,545 | ₩85,632 | ₩83,835 | ₩85,605 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,465 | ₩84,572 | ₩83,647 | ₩84,009 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩85,243 | ₩85,618 | ₩84,545 | ₩84,827 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,659 | ₩85,712 | ₩84,814 | ₩84,921 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,410 | ₩86,758 | ₩85,980 | ₩86,356 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,423 | ₩86,423 | ₩85,538 | ₩85,994 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,638 | ₩86,651 | ₩85,203 | ₩86,208 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩87,201 | ₩87,228 | ₩86,651 | ₩86,799 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,295 | ₩87,295 | ₩86,664 | ₩87,013 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,314 | ₩88,314 | ₩86,517 | ₩86,624 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩87,268 | ₩87,871 | ₩87,053 | ₩87,737 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,672 | ₩86,289 | ₩85,431 | ₩86,182 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,350 | ₩85,887 | ₩84,680 | ₩85,095 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩85,980 | ₩86,074 | ₩85,457 | ₩85,605 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,492 | ₩85,672 | ₩84,411 | ₩85,578 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,773 | ₩84,881 | ₩83,794 | ₩84,170 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,484 | ₩85,752 | ₩84,532 | ₩84,800 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,739 | ₩86,168 | ₩85,337 | ₩85,645 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,766 | ₩86,034 | ₩85,176 | ₩85,605 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,431 | ₩85,806 | ₩84,438 | ₩85,417 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,664 | ₩86,664 | ₩85,216 | ₩85,431 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,544 | ₩87,053 | ₩85,551 | ₩85,752 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,498 | ₩86,316 | ₩85,498 | ₩86,249 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,908 | ₩86,276 | ₩84,894 | ₩85,726 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩84,022 | ₩84,532 | ₩83,768 | ₩84,049 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩84,143 | ₩84,304 | ₩83,660 | ₩83,902 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩83,996 | ₩84,358 | ₩83,580 | ₩84,170 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,547 | ₩83,781 | ₩82,440 | ₩83,727 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩83,258 | ₩83,285 | ₩82,695 | ₩82,815 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,574 | ₩83,432 | ₩82,453 | ₩83,110 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,869 | ₩83,405 | ₩82,480 | ₩82,923 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩80,240 | ₩80,991 | ₩80,053 | ₩80,603 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩80,012 | ₩80,549 | ₩79,610 | ₩80,495 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,872 | ₩80,884 | ₩78,644 | ₩80,147 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,905 | ₩80,629 | ₩79,838 | ₩80,053 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩78,081 | ₩79,905 | ₩77,840 | ₩79,422 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,591 | ₩78,591 | ₩76,861 | ₩77,116 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,725 | ₩78,792 | ₩77,585 | ₩77,732 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,395 | ₩80,294 | ₩78,980 | ₩79,007 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,388 | ₩80,643 | ₩79,302 | ₩80,227 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩78,242 | ₩79,932 | ₩78,162 | ₩79,543 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩79,087 | ₩80,160 | ₩78,591 | ₩78,872 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩79,020 | ₩79,369 | ₩77,129 | ₩77,665 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,336 | ₩79,892 | ₩78,309 | ₩79,436 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,731 | ₩80,267 | ₩79,235 | ₩79,275 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,744 | ₩80,428 | ₩79,704 | ₩79,999 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,610 | ₩80,214 | ₩79,235 | ₩79,275 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,422 | ₩79,758 | ₩78,470 | ₩78,725 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,637 | ₩79,945 | ₩78,752 | ₩78,819 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,361 | ₩80,924 | ₩79,919 | ₩80,468 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩81,005 | ₩82,024 | ₩80,616 | ₩80,723 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,597 | ₩81,260 | ₩78,457 | ₩81,072 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,911 | ₩80,924 | ₩79,892 | ₩80,267 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,695 | ₩83,365 | ₩81,608 | ₩82,225 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,821 | ₩84,049 | ₩82,735 | ₩83,392 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,869 | ₩83,727 | ₩81,474 | ₩83,379 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,473 | ₩85,015 | ₩83,419 | ₩84,841 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,915 | ₩84,143 | ₩83,338 | ₩84,130 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,720 | ₩85,069 | ₩83,848 | ₩84,827 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,773 | ₩84,773 | ₩83,848 | ₩84,465 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,379 | ₩84,291 | ₩83,298 | ₩84,157 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,465 | ₩84,613 | ₩82,896 | ₩83,392 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩84,170 | ₩85,390 | ₩84,063 | ₩84,881 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩84,022 | ₩84,371 | ₩83,741 | ₩84,317 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩84,103 | ₩84,948 | ₩83,741 | ₩84,358 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,781 | ₩84,237 | ₩82,936 | ₩83,982 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩83,137 | ₩84,291 | ₩82,507 | ₩83,821 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,800 | ₩85,364 | ₩82,601 | ₩83,030 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩84,988 | ₩85,216 | ₩83,754 | ₩84,224 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,438 | ₩84,841 | ₩84,277 | ₩84,452 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,291 | ₩84,720 | ₩83,969 | ₩84,519 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,829 | ₩84,519 | ₩82,735 | ₩84,398 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,528 | ₩82,534 | ₩81,474 | ₩81,796 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩82,118 | ₩82,735 | ₩81,260 | ₩82,239 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,742 | ₩82,319 | ₩80,723 | ₩81,662 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,415 | ₩81,796 | ₩80,415 | ₩81,501 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩80,991 | ₩81,702 | ₩80,307 | ₩80,804 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩82,051 | ₩82,158 | ₩80,589 | ₩81,555 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩82,131 | ₩82,266 | ₩81,528 | ₩81,702 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩82,011 | ₩82,024 | ₩81,595 | ₩81,917 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩82,078 | ₩82,453 | ₩81,702 | ₩81,917 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,668 | ₩82,722 | ₩81,662 | ₩81,944 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,338 | ₩83,593 | ₩82,614 | ₩82,789 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩82,051 | ₩83,178 | ₩81,836 | ₩82,762 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,340 | ₩82,145 | ₩81,099 | ₩81,300 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,668 | ₩82,762 | ₩82,212 | ₩82,426 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩82,225 | ₩82,976 | ₩82,185 | ₩82,668 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,528 | ₩81,917 | ₩81,260 | ₩81,716 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,729 | ₩81,957 | ₩81,286 | ₩81,608 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩80,978 | ₩81,514 | ₩80,723 | ₩81,461 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩80,965 | ₩81,434 | ₩80,656 | ₩81,327 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩80,133 | ₩80,790 | ₩80,106 | ₩80,643 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩80,991 | ₩81,018 | ₩80,133 | ₩80,321 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,610 | ₩80,991 | ₩79,436 | ₩80,938 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩78,966 | ₩80,026 | ₩78,872 | ₩79,758 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩77,987 | ₩78,872 | ₩77,692 | ₩78,725 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,457 | ₩78,470 | ₩77,652 | ₩77,665 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,765 | ₩78,832 | ₩78,457 | ₩78,497 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩79,033 | ₩79,288 | ₩78,604 | ₩78,752 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,248 | ₩79,288 | ₩78,940 | ₩79,248 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩79,167 | ₩79,395 | ₩78,966 | ₩79,235 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩79,194 | ₩79,436 | ₩78,872 | ₩79,114 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩79,060 | ₩79,583 | ₩79,047 | ₩79,342 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,323 | ₩79,060 | ₩78,323 | ₩78,940 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,685 | ₩79,060 | ₩78,108 | ₩78,296 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,430 | ₩79,074 | ₩77,867 | ₩77,934 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,792 | ₩78,966 | ₩77,880 | ₩78,282 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,355 | ₩79,422 | ₩78,551 | ₩78,805 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩80,133 | ₩80,173 | ₩78,738 | ₩78,966 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩79,194 | ₩80,093 | ₩79,194 | ₩79,999 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,853 | ₩79,476 | ₩77,813 | ₩79,221 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,652 | ₩78,390 | ₩77,598 | ₩77,759 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,323 | ₩78,336 | ₩77,679 | ₩77,800 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,269 | ₩78,604 | ₩78,014 | ₩78,188 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,759 | ₩78,403 | ₩77,665 | ₩78,162 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩77,169 | ₩77,880 | ₩77,169 | ₩77,786 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,907 | ₩77,907 | ₩77,223 | ₩77,250 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩77,209 | ₩78,081 | ₩77,209 | ₩77,531 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,773 | ₩78,068 | ₩77,558 | ₩77,934 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩77,075 | ₩78,095 | ₩76,968 | ₩77,572 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,761 | ₩77,183 | ₩75,734 | ₩77,089 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩75,064 | ₩76,445 | ₩74,876 | ₩76,445 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,494 | ₩75,372 | ₩73,374 | ₩74,956 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,238 | ₩75,654 | ₩73,132 | ₩73,186 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,380 | ₩74,849 | ₩73,991 | ₩74,393 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,629 | ₩74,661 | ₩73,562 | ₩74,299 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,332 | ₩75,493 | ₩73,803 | ₩74,044 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,742 | ₩75,895 | ₩74,567 | ₩75,466 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,753 | ₩77,062 | ₩75,399 | ₩75,600 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,955 | ₩77,504 | ₩76,955 | ₩77,062 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,660 | ₩77,048 | ₩76,458 | ₩76,780 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,888 | ₩77,102 | ₩76,137 | ₩76,807 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,903 | ₩76,311 | ₩74,862 | ₩76,311 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩76,230 | ₩76,485 | ₩75,157 | ₩75,426 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,681 | ₩76,633 | ₩75,600 | ₩76,150 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,372 | ₩75,949 | ₩75,238 | ₩75,640 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,271 | ₩76,297 | ₩75,345 | ₩76,297 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩76,056 | ₩76,512 | ₩75,707 | ₩76,324 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩76,096 | ₩76,888 | ₩75,828 | ₩75,855 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,901 | ₩77,572 | ₩76,297 | ₩76,686 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,786 | ₩77,786 | ₩77,102 | ₩77,156 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩78,162 | ₩78,242 | ₩77,639 | ₩77,853 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩77,974 | ₩78,028 | ₩77,531 | ₩77,558 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,378 | ₩77,263 | ₩76,257 | ₩77,129 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,928 | ₩77,156 | ₩75,774 | ₩76,083 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,539 | ₩77,236 | ₩76,391 | ₩76,995 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,324 | ₩76,794 | ₩76,297 | ₩76,700 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,573 | ₩75,935 | ₩75,238 | ₩75,788 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,794 | ₩76,794 | ₩75,265 | ₩75,627 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩77,048 | ₩77,344 | ₩75,922 | ₩76,566 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩75,077 | ₩76,888 | ₩75,010 | ₩76,499 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,238 | ₩76,029 | ₩75,198 | ₩75,748 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,727 | ₩76,794 | ₩74,286 | ₩74,353 | -3.09% | 447.5만 |
|---|