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 | ₩86,175 | ₩86,524 | ₩85,705 | ₩86,322 | +0.17% | 131.8만 |
| 2026.10.08 | ₩85,142 | ₩85,947 | ₩85,048 | ₩85,839 | +0.82% | 235.7만 |
| 2026.10.07 | ₩86,148 | ₩86,215 | ₩85,195 | ₩85,558 | -0.69% | 169.3만 |
| 2026.10.06 | ₩87,020 | ₩87,383 | ₩86,859 | ₩86,993 | -0.03% | 157.7만 |
| 2026.10.05 | ₩86,255 | ₩87,114 | ₩85,638 | ₩86,618 | +0.42% | 251.8만 |
| 2026.10.02 | ₩86,215 | ₩86,752 | ₩86,121 | ₩86,282 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,551 | ₩85,611 | ₩84,108 | ₩85,450 | +1.06% | 275만 |
| 2026.09.30 | ₩85,303 | ₩85,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,591 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩85,236 | ₩85,464 | ₩84,578 | ₩85,075 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩85,276 | ₩85,531 | ₩84,726 | ₩85,155 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,678 | ₩86,000 | ₩85,236 | ₩85,786 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,544 | ₩85,813 | ₩85,088 | ₩85,477 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩86,121 | ₩86,537 | ₩85,826 | ₩85,866 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,631 | ₩86,738 | ₩86,094 | ₩86,376 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,403 | ₩86,470 | ₩85,853 | ₩86,108 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,510 | ₩86,524 | ₩85,786 | ₩86,068 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩87,007 | ₩87,020 | ₩86,336 | ₩86,363 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,551 | ₩86,980 | ₩85,088 | ₩85,880 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,886 | ₩86,913 | ₩86,229 | ₩86,390 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,873 | ₩87,222 | ₩86,671 | ₩86,738 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,624 | ₩87,772 | ₩87,248 | ₩87,544 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩87,235 | ₩87,477 | ₩86,725 | ₩86,846 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,429 | ₩88,550 | ₩87,611 | ₩87,678 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩89,261 | ₩89,355 | ₩88,577 | ₩88,631 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,657 | ₩89,422 | ₩88,577 | ₩89,194 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,805 | ₩89,073 | ₩88,228 | ₩89,060 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,879 | ₩88,429 | ₩87,758 | ₩88,322 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩88,147 | ₩88,510 | ₩87,530 | ₩87,691 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,939 | ₩89,073 | ₩88,429 | ₩88,631 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩90,254 | ₩90,402 | ₩89,020 | ₩89,073 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩90,227 | ₩90,281 | ₩89,758 | ₩90,133 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,422 | ₩90,321 | ₩89,382 | ₩90,107 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,972 | ₩89,972 | ₩89,208 | ₩89,543 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩90,053 | ₩90,174 | ₩89,328 | ₩89,583 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,402 | ₩90,536 | ₩89,852 | ₩90,268 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩90,039 | ₩90,590 | ₩89,771 | ₩89,798 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,502 | ₩91,556 | ₩90,455 | ₩90,563 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,770 | ₩91,945 | ₩90,804 | ₩90,845 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩92,321 | ₩92,468 | ₩92,119 | ₩92,307 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩92,200 | ₩92,549 | ₩91,918 | ₩92,495 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩92,160 | ₩92,294 | ₩91,797 | ₩92,186 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,999 | ₩92,052 | ₩91,368 | ₩91,797 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,395 | ₩91,905 | ₩91,328 | ₩91,448 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,395 | ₩91,529 | ₩91,100 | ₩91,207 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩91,100 | ₩91,636 | ₩90,925 | ₩91,475 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,724 | ₩91,234 | ₩90,214 | ₩90,241 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩91,247 | ₩91,596 | ₩90,523 | ₩90,536 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,865 | ₩91,261 | ₩89,637 | ₩91,126 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,523 | ₩89,530 | ₩88,510 | ₩89,489 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩89,087 | ₩89,127 | ₩87,799 | ₩88,537 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,724 | ₩88,724 | ₩87,584 | ₩88,604 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩89,154 | ₩89,208 | ₩87,772 | ₩87,839 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩89,167 | ₩89,503 | ₩88,872 | ₩89,395 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,597 | ₩90,053 | ₩88,778 | ₩89,355 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩89,167 | ₩89,704 | ₩88,792 | ₩89,073 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,563 | ₩89,060 | ₩88,188 | ₩88,711 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,993 | ₩89,516 | ₩88,859 | ₩89,006 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,604 | ₩89,100 | ₩88,161 | ₩89,033 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩89,208 | ₩89,261 | ₩88,107 | ₩88,134 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,496 | ₩89,409 | ₩88,376 | ₩88,805 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,510 | ₩89,664 | ₩88,510 | ₩89,369 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩89,140 | ₩89,395 | ₩88,443 | ₩88,939 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩89,154 | ₩89,449 | ₩88,617 | ₩88,872 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,818 | ₩89,127 | ₩88,268 | ₩88,456 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩89,208 | ₩89,208 | ₩88,362 | ₩88,953 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,537 | ₩89,516 | ₩88,456 | ₩89,020 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩88,147 | ₩88,215 | ₩87,087 | ₩87,812 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,637 | ₩89,825 | ₩88,496 | ₩88,711 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,597 | ₩90,107 | ₩89,530 | ₩89,798 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩90,321 | ₩90,778 | ₩88,590 | ₩89,436 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩90,214 | ₩90,724 | ₩89,677 | ₩89,865 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩90,026 | ₩90,778 | ₩89,798 | ₩90,657 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,717 | ₩89,986 | ₩88,872 | ₩89,946 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,409 | ₩89,932 | ₩89,073 | ₩89,583 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,825 | ₩90,670 | ₩89,449 | ₩89,878 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,724 | ₩89,650 | ₩88,644 | ₩89,060 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩88,134 | ₩89,234 | ₩87,946 | ₩88,523 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩89,248 | ₩89,677 | ₩89,114 | ₩89,436 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,342 | ₩89,516 | ₩88,711 | ₩89,328 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,610 | ₩90,281 | ₩88,255 | ₩88,443 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩90,039 | ₩90,469 | ₩89,422 | ₩89,570 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,670 | ₩90,818 | ₩89,650 | ₩89,825 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩89,234 | ₩89,892 | ₩88,818 | ₩89,476 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,329 | ₩88,912 | ₩87,101 | ₩88,832 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,597 | ₩88,577 | ₩86,604 | ₩86,645 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,906 | ₩88,939 | ₩85,974 | ₩87,919 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,624 | ₩87,866 | ₩87,114 | ₩87,208 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩88,147 | ₩88,268 | ₩86,671 | ₩87,007 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,376 | ₩88,979 | ₩88,241 | ₩88,724 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩88,094 | ₩88,617 | ₩87,852 | ₩88,429 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,544 | ₩88,496 | ₩87,530 | ₩88,496 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,342 | ₩87,960 | ₩86,980 | ₩87,691 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,691 | ₩88,027 | ₩87,409 | ₩87,772 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩87,168 | ₩87,879 | ₩86,765 | ₩87,597 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩88,107 | ₩88,107 | ₩87,423 | ₩87,490 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩87,181 | ₩87,839 | ₩86,967 | ₩87,839 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩86,255 | ₩86,685 | ₩85,839 | ₩86,484 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩85,182 | ₩86,014 | ₩84,551 | ₩85,745 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,591 | ₩85,678 | ₩83,880 | ₩85,652 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,511 | ₩84,618 | ₩83,692 | ₩84,055 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩85,289 | ₩85,665 | ₩84,591 | ₩84,873 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,705 | ₩85,759 | ₩84,860 | ₩84,967 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,457 | ₩86,806 | ₩86,027 | ₩86,403 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,470 | ₩86,470 | ₩85,584 | ₩86,041 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,685 | ₩86,698 | ₩85,249 | ₩86,255 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩87,248 | ₩87,275 | ₩86,698 | ₩86,846 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,342 | ₩87,342 | ₩86,712 | ₩87,061 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,362 | ₩88,362 | ₩86,564 | ₩86,671 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩87,315 | ₩87,919 | ₩87,101 | ₩87,785 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,719 | ₩86,336 | ₩85,477 | ₩86,229 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,397 | ₩85,933 | ₩84,726 | ₩85,142 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩86,027 | ₩86,121 | ₩85,504 | ₩85,652 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,538 | ₩85,719 | ₩84,457 | ₩85,625 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,820 | ₩84,927 | ₩83,840 | ₩84,216 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,531 | ₩85,799 | ₩84,578 | ₩84,846 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,786 | ₩86,215 | ₩85,383 | ₩85,692 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,813 | ₩86,081 | ₩85,222 | ₩85,652 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,477 | ₩85,853 | ₩84,484 | ₩85,464 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,712 | ₩86,712 | ₩85,262 | ₩85,477 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,591 | ₩87,101 | ₩85,598 | ₩85,799 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,544 | ₩86,363 | ₩85,544 | ₩86,296 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,954 | ₩86,322 | ₩84,940 | ₩85,772 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩84,068 | ₩84,578 | ₩83,813 | ₩84,095 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩84,189 | ₩84,350 | ₩83,706 | ₩83,947 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩84,041 | ₩84,404 | ₩83,625 | ₩84,216 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,592 | ₩83,827 | ₩82,485 | ₩83,773 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩83,303 | ₩83,330 | ₩82,740 | ₩82,860 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,619 | ₩83,478 | ₩82,498 | ₩83,156 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,914 | ₩83,451 | ₩82,525 | ₩82,968 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩80,284 | ₩81,036 | ₩80,096 | ₩80,646 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩80,056 | ₩80,593 | ₩79,653 | ₩80,539 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,915 | ₩80,928 | ₩78,687 | ₩80,190 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,949 | ₩80,673 | ₩79,882 | ₩80,096 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩78,124 | ₩79,949 | ₩77,882 | ₩79,466 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,634 | ₩78,634 | ₩76,903 | ₩77,158 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,768 | ₩78,835 | ₩77,627 | ₩77,775 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,439 | ₩80,338 | ₩79,023 | ₩79,050 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,432 | ₩80,687 | ₩79,345 | ₩80,271 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩78,285 | ₩79,975 | ₩78,204 | ₩79,586 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩79,130 | ₩80,204 | ₩78,634 | ₩78,915 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩79,063 | ₩79,412 | ₩77,171 | ₩77,708 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,379 | ₩79,935 | ₩78,352 | ₩79,479 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,774 | ₩80,311 | ₩79,278 | ₩79,318 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,788 | ₩80,472 | ₩79,747 | ₩80,043 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,653 | ₩80,257 | ₩79,278 | ₩79,318 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,466 | ₩79,801 | ₩78,513 | ₩78,768 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,680 | ₩79,989 | ₩78,795 | ₩78,862 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,405 | ₩80,968 | ₩79,962 | ₩80,512 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩81,049 | ₩82,069 | ₩80,660 | ₩80,767 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,640 | ₩81,304 | ₩78,499 | ₩81,116 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,955 | ₩80,968 | ₩79,935 | ₩80,311 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,740 | ₩83,411 | ₩81,653 | ₩82,270 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,867 | ₩84,095 | ₩82,780 | ₩83,437 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,914 | ₩83,773 | ₩81,519 | ₩83,424 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,518 | ₩85,061 | ₩83,464 | ₩84,887 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,961 | ₩84,189 | ₩83,384 | ₩84,176 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,766 | ₩85,115 | ₩83,894 | ₩84,873 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,820 | ₩84,820 | ₩83,894 | ₩84,511 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,424 | ₩84,337 | ₩83,344 | ₩84,202 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,511 | ₩84,659 | ₩82,941 | ₩83,437 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩84,216 | ₩85,437 | ₩84,108 | ₩84,927 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩84,068 | ₩84,417 | ₩83,786 | ₩84,363 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩84,149 | ₩84,994 | ₩83,786 | ₩84,404 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,827 | ₩84,283 | ₩82,981 | ₩84,028 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩83,183 | ₩84,337 | ₩82,552 | ₩83,867 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,846 | ₩85,410 | ₩82,646 | ₩83,075 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩85,034 | ₩85,262 | ₩83,800 | ₩84,269 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,484 | ₩84,887 | ₩84,323 | ₩84,498 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,337 | ₩84,766 | ₩84,014 | ₩84,565 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,874 | ₩84,565 | ₩82,780 | ₩84,444 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,572 | ₩82,579 | ₩81,519 | ₩81,841 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩82,163 | ₩82,780 | ₩81,304 | ₩82,283 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,787 | ₩82,364 | ₩80,767 | ₩81,706 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,459 | ₩81,841 | ₩80,459 | ₩81,545 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩81,036 | ₩81,747 | ₩80,351 | ₩80,848 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩82,096 | ₩82,203 | ₩80,633 | ₩81,599 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩82,176 | ₩82,310 | ₩81,572 | ₩81,747 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩82,055 | ₩82,069 | ₩81,639 | ₩81,961 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩82,122 | ₩82,498 | ₩81,747 | ₩81,961 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,713 | ₩82,767 | ₩81,706 | ₩81,988 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,384 | ₩83,639 | ₩82,659 | ₩82,834 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩82,096 | ₩83,223 | ₩81,881 | ₩82,807 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,384 | ₩82,190 | ₩81,143 | ₩81,344 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,713 | ₩82,807 | ₩82,257 | ₩82,471 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩82,270 | ₩83,021 | ₩82,230 | ₩82,713 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,572 | ₩81,961 | ₩81,304 | ₩81,760 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,774 | ₩82,002 | ₩81,331 | ₩81,653 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩81,022 | ₩81,559 | ₩80,767 | ₩81,505 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩81,009 | ₩81,478 | ₩80,700 | ₩81,371 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩80,177 | ₩80,834 | ₩80,150 | ₩80,687 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩81,036 | ₩81,062 | ₩80,177 | ₩80,365 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,653 | ₩81,036 | ₩79,479 | ₩80,982 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩79,009 | ₩80,069 | ₩78,915 | ₩79,801 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩78,030 | ₩78,915 | ₩77,735 | ₩78,768 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,499 | ₩78,513 | ₩77,694 | ₩77,708 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,808 | ₩78,875 | ₩78,499 | ₩78,540 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩79,076 | ₩79,331 | ₩78,647 | ₩78,795 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,291 | ₩79,331 | ₩78,982 | ₩79,291 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩79,211 | ₩79,439 | ₩79,009 | ₩79,278 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩79,237 | ₩79,479 | ₩78,915 | ₩79,157 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩79,103 | ₩79,627 | ₩79,090 | ₩79,385 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,365 | ₩79,103 | ₩78,365 | ₩78,982 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,728 | ₩79,103 | ₩78,151 | ₩78,338 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,473 | ₩79,117 | ₩77,909 | ₩77,976 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,835 | ₩79,009 | ₩77,922 | ₩78,325 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,398 | ₩79,466 | ₩78,593 | ₩78,848 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩80,177 | ₩80,217 | ₩78,781 | ₩79,009 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩79,237 | ₩80,136 | ₩79,237 | ₩80,043 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,896 | ₩79,519 | ₩77,855 | ₩79,264 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,694 | ₩78,432 | ₩77,641 | ₩77,802 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,365 | ₩78,379 | ₩77,721 | ₩77,842 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,312 | ₩78,647 | ₩78,057 | ₩78,231 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,802 | ₩78,446 | ₩77,708 | ₩78,204 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩77,211 | ₩77,922 | ₩77,211 | ₩77,828 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,949 | ₩77,949 | ₩77,265 | ₩77,292 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩77,251 | ₩78,124 | ₩77,251 | ₩77,574 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,815 | ₩78,110 | ₩77,600 | ₩77,976 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩77,117 | ₩78,137 | ₩77,010 | ₩77,614 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,802 | ₩77,225 | ₩75,775 | ₩77,131 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩75,104 | ₩76,487 | ₩74,917 | ₩76,487 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,534 | ₩75,413 | ₩73,414 | ₩74,997 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,279 | ₩75,695 | ₩73,172 | ₩73,226 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,420 | ₩74,890 | ₩74,031 | ₩74,434 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,669 | ₩74,702 | ₩73,602 | ₩74,340 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,373 | ₩75,534 | ₩73,843 | ₩74,085 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,782 | ₩75,936 | ₩74,608 | ₩75,507 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,795 | ₩77,104 | ₩75,440 | ₩75,641 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,997 | ₩77,547 | ₩76,997 | ₩77,104 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,701 | ₩77,090 | ₩76,500 | ₩76,822 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,929 | ₩77,144 | ₩76,178 | ₩76,849 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,943 | ₩76,352 | ₩74,903 | ₩76,352 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩76,272 | ₩76,527 | ₩75,198 | ₩75,467 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,722 | ₩76,674 | ₩75,641 | ₩76,191 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,413 | ₩75,990 | ₩75,279 | ₩75,681 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,312 | ₩76,339 | ₩75,386 | ₩76,339 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩76,097 | ₩76,554 | ₩75,749 | ₩76,366 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩76,138 | ₩76,929 | ₩75,869 | ₩75,896 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,943 | ₩77,614 | ₩76,339 | ₩76,728 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,828 | ₩77,828 | ₩77,144 | ₩77,198 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩78,204 | ₩78,285 | ₩77,681 | ₩77,896 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩78,016 | ₩78,070 | ₩77,574 | ₩77,600 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,419 | ₩77,305 | ₩76,299 | ₩77,171 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,970 | ₩77,198 | ₩75,816 | ₩76,124 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,581 | ₩77,278 | ₩76,433 | ₩77,037 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,366 | ₩76,835 | ₩76,339 | ₩76,742 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,614 | ₩75,977 | ₩75,279 | ₩75,829 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,835 | ₩76,835 | ₩75,306 | ₩75,668 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩77,090 | ₩77,386 | ₩75,963 | ₩76,607 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩75,118 | ₩76,929 | ₩75,051 | ₩76,540 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,279 | ₩76,071 | ₩75,239 | ₩75,789 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,768 | ₩76,835 | ₩74,326 | ₩74,393 | -3.09% | 447.5만 |
|---|