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 | ₩86,124 | ₩86,472 | ₩85,654 | ₩86,271 | +0.17% | 131.8만 |
| 2026.10.08 | ₩85,091 | ₩85,896 | ₩84,997 | ₩85,788 | +0.82% | 235.7만 |
| 2026.10.07 | ₩86,097 | ₩86,164 | ₩85,145 | ₩85,507 | -0.69% | 169.3만 |
| 2026.10.06 | ₩86,968 | ₩87,330 | ₩86,807 | ₩86,942 | -0.03% | 157.7만 |
| 2026.10.05 | ₩86,204 | ₩87,062 | ₩85,587 | ₩86,566 | +0.42% | 251.8만 |
| 2026.10.02 | ₩86,164 | ₩86,700 | ₩86,070 | ₩86,231 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,501 | ₩85,560 | ₩84,058 | ₩85,399 | +1.06% | 275만 |
| 2026.09.30 | ₩85,252 | ₩85,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,541 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩85,185 | ₩85,413 | ₩84,528 | ₩85,024 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩85,225 | ₩85,480 | ₩84,675 | ₩85,104 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,627 | ₩85,949 | ₩85,185 | ₩85,735 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,493 | ₩85,761 | ₩85,037 | ₩85,426 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩86,070 | ₩86,486 | ₩85,775 | ₩85,815 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,579 | ₩86,687 | ₩86,043 | ₩86,325 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,351 | ₩86,419 | ₩85,802 | ₩86,056 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,459 | ₩86,472 | ₩85,735 | ₩86,016 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩86,955 | ₩86,968 | ₩86,284 | ₩86,311 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,499 | ₩86,928 | ₩85,037 | ₩85,828 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,834 | ₩86,861 | ₩86,177 | ₩86,338 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,821 | ₩87,170 | ₩86,620 | ₩86,687 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,572 | ₩87,719 | ₩87,196 | ₩87,491 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩87,183 | ₩87,424 | ₩86,673 | ₩86,794 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,377 | ₩88,497 | ₩87,558 | ₩87,626 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩89,208 | ₩89,302 | ₩88,524 | ₩88,578 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,604 | ₩89,369 | ₩88,524 | ₩89,141 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,752 | ₩89,020 | ₩88,175 | ₩89,007 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,827 | ₩88,377 | ₩87,706 | ₩88,269 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩88,095 | ₩88,457 | ₩87,478 | ₩87,639 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,886 | ₩89,020 | ₩88,377 | ₩88,578 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩90,200 | ₩90,348 | ₩88,967 | ₩89,020 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩90,174 | ₩90,227 | ₩89,704 | ₩90,080 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,369 | ₩90,267 | ₩89,329 | ₩90,053 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,919 | ₩89,919 | ₩89,154 | ₩89,490 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩89,999 | ₩90,120 | ₩89,275 | ₩89,530 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,348 | ₩90,482 | ₩89,798 | ₩90,214 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩89,986 | ₩90,536 | ₩89,718 | ₩89,744 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,448 | ₩91,501 | ₩90,402 | ₩90,509 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,716 | ₩91,890 | ₩90,750 | ₩90,790 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩92,266 | ₩92,413 | ₩92,064 | ₩92,252 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩92,145 | ₩92,494 | ₩91,863 | ₩92,440 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩92,105 | ₩92,239 | ₩91,743 | ₩92,132 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,944 | ₩91,997 | ₩91,313 | ₩91,743 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,340 | ₩91,850 | ₩91,273 | ₩91,394 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,340 | ₩91,474 | ₩91,045 | ₩91,153 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩91,045 | ₩91,582 | ₩90,871 | ₩91,421 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,670 | ₩91,179 | ₩90,160 | ₩90,187 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩91,193 | ₩91,541 | ₩90,469 | ₩90,482 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,811 | ₩91,206 | ₩89,583 | ₩91,072 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,470 | ₩89,476 | ₩88,457 | ₩89,436 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩89,034 | ₩89,074 | ₩87,746 | ₩88,484 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,672 | ₩88,672 | ₩87,532 | ₩88,551 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩89,101 | ₩89,154 | ₩87,719 | ₩87,786 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩89,114 | ₩89,449 | ₩88,819 | ₩89,342 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,543 | ₩89,999 | ₩88,725 | ₩89,302 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩89,114 | ₩89,651 | ₩88,739 | ₩89,020 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,511 | ₩89,007 | ₩88,135 | ₩88,658 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,940 | ₩89,463 | ₩88,806 | ₩88,953 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,551 | ₩89,047 | ₩88,108 | ₩88,980 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩89,154 | ₩89,208 | ₩88,055 | ₩88,081 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,444 | ₩89,355 | ₩88,323 | ₩88,752 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,457 | ₩89,610 | ₩88,457 | ₩89,315 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩89,087 | ₩89,342 | ₩88,390 | ₩88,886 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩89,101 | ₩89,396 | ₩88,564 | ₩88,819 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,765 | ₩89,074 | ₩88,216 | ₩88,403 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩89,154 | ₩89,154 | ₩88,309 | ₩88,900 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,484 | ₩89,463 | ₩88,403 | ₩88,967 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩88,095 | ₩88,162 | ₩87,035 | ₩87,760 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,583 | ₩89,771 | ₩88,444 | ₩88,658 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,543 | ₩90,053 | ₩89,476 | ₩89,744 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩90,267 | ₩90,723 | ₩88,537 | ₩89,382 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩90,160 | ₩90,670 | ₩89,624 | ₩89,811 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩89,972 | ₩90,723 | ₩89,744 | ₩90,603 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,664 | ₩89,932 | ₩88,819 | ₩89,892 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,355 | ₩89,879 | ₩89,020 | ₩89,530 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,771 | ₩90,616 | ₩89,396 | ₩89,825 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,672 | ₩89,597 | ₩88,591 | ₩89,007 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩88,081 | ₩89,181 | ₩87,894 | ₩88,470 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩89,195 | ₩89,624 | ₩89,060 | ₩89,382 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,288 | ₩89,463 | ₩88,658 | ₩89,275 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,557 | ₩90,227 | ₩88,202 | ₩88,390 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩89,986 | ₩90,415 | ₩89,369 | ₩89,516 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,616 | ₩90,764 | ₩89,597 | ₩89,771 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩89,181 | ₩89,838 | ₩88,765 | ₩89,423 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,277 | ₩88,859 | ₩87,049 | ₩88,779 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,545 | ₩88,524 | ₩86,553 | ₩86,593 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,853 | ₩88,886 | ₩85,922 | ₩87,867 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,572 | ₩87,813 | ₩87,062 | ₩87,156 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩88,095 | ₩88,216 | ₩86,620 | ₩86,955 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,323 | ₩88,926 | ₩88,189 | ₩88,672 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩88,041 | ₩88,564 | ₩87,800 | ₩88,377 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,491 | ₩88,444 | ₩87,478 | ₩88,444 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,290 | ₩87,907 | ₩86,928 | ₩87,639 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,639 | ₩87,974 | ₩87,357 | ₩87,719 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩87,116 | ₩87,827 | ₩86,714 | ₩87,545 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩88,055 | ₩88,055 | ₩87,371 | ₩87,438 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩87,129 | ₩87,786 | ₩86,915 | ₩87,786 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩86,204 | ₩86,633 | ₩85,788 | ₩86,432 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩85,131 | ₩85,963 | ₩84,501 | ₩85,694 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,541 | ₩85,627 | ₩83,830 | ₩85,601 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,461 | ₩84,568 | ₩83,643 | ₩84,005 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩85,238 | ₩85,614 | ₩84,541 | ₩84,823 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,654 | ₩85,708 | ₩84,809 | ₩84,917 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,405 | ₩86,754 | ₩85,976 | ₩86,351 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,419 | ₩86,419 | ₩85,533 | ₩85,989 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,633 | ₩86,647 | ₩85,198 | ₩86,204 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩87,196 | ₩87,223 | ₩86,647 | ₩86,794 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,290 | ₩87,290 | ₩86,660 | ₩87,009 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,309 | ₩88,309 | ₩86,512 | ₩86,620 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩87,263 | ₩87,867 | ₩87,049 | ₩87,733 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,668 | ₩86,284 | ₩85,426 | ₩86,177 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,346 | ₩85,882 | ₩84,675 | ₩85,091 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩85,976 | ₩86,070 | ₩85,453 | ₩85,601 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,487 | ₩85,668 | ₩84,407 | ₩85,574 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,769 | ₩84,876 | ₩83,790 | ₩84,166 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,480 | ₩85,748 | ₩84,528 | ₩84,796 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,735 | ₩86,164 | ₩85,332 | ₩85,641 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,761 | ₩86,030 | ₩85,171 | ₩85,601 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,426 | ₩85,802 | ₩84,434 | ₩85,413 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,660 | ₩86,660 | ₩85,212 | ₩85,426 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,539 | ₩87,049 | ₩85,547 | ₩85,748 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,493 | ₩86,311 | ₩85,493 | ₩86,244 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,903 | ₩86,271 | ₩84,890 | ₩85,721 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩84,018 | ₩84,528 | ₩83,763 | ₩84,045 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩84,139 | ₩84,300 | ₩83,656 | ₩83,897 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩83,991 | ₩84,353 | ₩83,575 | ₩84,166 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,543 | ₩83,777 | ₩82,436 | ₩83,723 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩83,254 | ₩83,280 | ₩82,690 | ₩82,811 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,570 | ₩83,428 | ₩82,449 | ₩83,106 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,865 | ₩83,401 | ₩82,476 | ₩82,918 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩80,236 | ₩80,987 | ₩80,048 | ₩80,598 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩80,008 | ₩80,545 | ₩79,606 | ₩80,491 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,868 | ₩80,880 | ₩78,640 | ₩80,142 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,901 | ₩80,625 | ₩79,834 | ₩80,048 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩78,077 | ₩79,901 | ₩77,836 | ₩79,418 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,587 | ₩78,587 | ₩76,857 | ₩77,112 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,721 | ₩78,788 | ₩77,581 | ₩77,728 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,391 | ₩80,290 | ₩78,976 | ₩79,002 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,384 | ₩80,639 | ₩79,297 | ₩80,223 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩78,238 | ₩79,928 | ₩78,158 | ₩79,539 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩79,083 | ₩80,156 | ₩78,587 | ₩78,868 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩79,016 | ₩79,365 | ₩77,125 | ₩77,661 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,332 | ₩79,888 | ₩78,305 | ₩79,432 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,727 | ₩80,263 | ₩79,230 | ₩79,271 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,740 | ₩80,424 | ₩79,700 | ₩79,995 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,606 | ₩80,209 | ₩79,230 | ₩79,271 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,418 | ₩79,753 | ₩78,466 | ₩78,721 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,633 | ₩79,941 | ₩78,748 | ₩78,815 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,357 | ₩80,920 | ₩79,914 | ₩80,464 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩81,001 | ₩82,020 | ₩80,612 | ₩80,719 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,593 | ₩81,255 | ₩78,453 | ₩81,068 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,907 | ₩80,920 | ₩79,888 | ₩80,263 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,690 | ₩83,361 | ₩81,604 | ₩82,221 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,817 | ₩84,045 | ₩82,731 | ₩83,388 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,865 | ₩83,723 | ₩81,470 | ₩83,374 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,468 | ₩85,010 | ₩83,415 | ₩84,836 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,911 | ₩84,139 | ₩83,334 | ₩84,125 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,715 | ₩85,064 | ₩83,844 | ₩84,823 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,769 | ₩84,769 | ₩83,844 | ₩84,461 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,374 | ₩84,286 | ₩83,294 | ₩84,152 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,461 | ₩84,608 | ₩82,892 | ₩83,388 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩84,166 | ₩85,386 | ₩84,058 | ₩84,876 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩84,018 | ₩84,367 | ₩83,736 | ₩84,313 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩84,098 | ₩84,943 | ₩83,736 | ₩84,353 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,777 | ₩84,233 | ₩82,932 | ₩83,978 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩83,133 | ₩84,286 | ₩82,503 | ₩83,817 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,796 | ₩85,359 | ₩82,597 | ₩83,026 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩84,984 | ₩85,212 | ₩83,750 | ₩84,219 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,434 | ₩84,836 | ₩84,273 | ₩84,447 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,286 | ₩84,715 | ₩83,964 | ₩84,514 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,824 | ₩84,514 | ₩82,731 | ₩84,394 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,524 | ₩82,529 | ₩81,470 | ₩81,792 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩82,114 | ₩82,731 | ₩81,255 | ₩82,234 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,738 | ₩82,315 | ₩80,719 | ₩81,658 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,411 | ₩81,792 | ₩80,411 | ₩81,497 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩80,987 | ₩81,698 | ₩80,303 | ₩80,799 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩82,047 | ₩82,154 | ₩80,585 | ₩81,550 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩82,127 | ₩82,261 | ₩81,524 | ₩81,698 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩82,006 | ₩82,020 | ₩81,591 | ₩81,913 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩82,073 | ₩82,449 | ₩81,698 | ₩81,913 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,664 | ₩82,717 | ₩81,658 | ₩81,939 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,334 | ₩83,589 | ₩82,610 | ₩82,784 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩82,047 | ₩83,173 | ₩81,832 | ₩82,757 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,336 | ₩82,141 | ₩81,095 | ₩81,296 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,664 | ₩82,757 | ₩82,208 | ₩82,422 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩82,221 | ₩82,972 | ₩82,181 | ₩82,664 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,524 | ₩81,913 | ₩81,255 | ₩81,711 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,725 | ₩81,953 | ₩81,282 | ₩81,604 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩80,974 | ₩81,510 | ₩80,719 | ₩81,457 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩80,960 | ₩81,430 | ₩80,652 | ₩81,322 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩80,129 | ₩80,786 | ₩80,102 | ₩80,639 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩80,987 | ₩81,014 | ₩80,129 | ₩80,317 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,606 | ₩80,987 | ₩79,432 | ₩80,934 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩78,962 | ₩80,022 | ₩78,868 | ₩79,753 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩77,983 | ₩78,868 | ₩77,688 | ₩78,721 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,453 | ₩78,466 | ₩77,648 | ₩77,661 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,761 | ₩78,828 | ₩78,453 | ₩78,493 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩79,029 | ₩79,284 | ₩78,600 | ₩78,748 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,244 | ₩79,284 | ₩78,935 | ₩79,244 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩79,163 | ₩79,391 | ₩78,962 | ₩79,230 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩79,190 | ₩79,432 | ₩78,868 | ₩79,110 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩79,056 | ₩79,579 | ₩79,043 | ₩79,338 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,318 | ₩79,056 | ₩78,318 | ₩78,935 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,681 | ₩79,056 | ₩78,104 | ₩78,292 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,426 | ₩79,069 | ₩77,863 | ₩77,930 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,788 | ₩78,962 | ₩77,876 | ₩78,278 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,351 | ₩79,418 | ₩78,546 | ₩78,801 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩80,129 | ₩80,169 | ₩78,734 | ₩78,962 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩79,190 | ₩80,089 | ₩79,190 | ₩79,995 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,849 | ₩79,472 | ₩77,809 | ₩79,217 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,648 | ₩78,386 | ₩77,594 | ₩77,755 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,318 | ₩78,332 | ₩77,675 | ₩77,795 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,265 | ₩78,600 | ₩78,010 | ₩78,184 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,755 | ₩78,399 | ₩77,661 | ₩78,158 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩77,165 | ₩77,876 | ₩77,165 | ₩77,782 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,903 | ₩77,903 | ₩77,219 | ₩77,246 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩77,205 | ₩78,077 | ₩77,205 | ₩77,527 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,769 | ₩78,064 | ₩77,554 | ₩77,930 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩77,071 | ₩78,091 | ₩76,964 | ₩77,567 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,757 | ₩77,179 | ₩75,730 | ₩77,085 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩75,060 | ₩76,441 | ₩74,872 | ₩76,441 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,491 | ₩75,368 | ₩73,370 | ₩74,952 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,234 | ₩75,650 | ₩73,129 | ₩73,182 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,376 | ₩74,845 | ₩73,987 | ₩74,389 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,625 | ₩74,657 | ₩73,558 | ₩74,295 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,328 | ₩75,489 | ₩73,799 | ₩74,040 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,738 | ₩75,891 | ₩74,563 | ₩75,462 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,749 | ₩77,058 | ₩75,395 | ₩75,596 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,951 | ₩77,500 | ₩76,951 | ₩77,058 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,656 | ₩77,044 | ₩76,454 | ₩76,776 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,884 | ₩77,098 | ₩76,133 | ₩76,803 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,899 | ₩76,307 | ₩74,859 | ₩76,307 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩76,226 | ₩76,481 | ₩75,154 | ₩75,422 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,677 | ₩76,629 | ₩75,596 | ₩76,146 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,368 | ₩75,945 | ₩75,234 | ₩75,636 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,267 | ₩76,293 | ₩75,341 | ₩76,293 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩76,052 | ₩76,508 | ₩75,703 | ₩76,320 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩76,092 | ₩76,884 | ₩75,824 | ₩75,851 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,897 | ₩77,567 | ₩76,293 | ₩76,682 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,782 | ₩77,782 | ₩77,098 | ₩77,152 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩78,158 | ₩78,238 | ₩77,635 | ₩77,849 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩77,970 | ₩78,023 | ₩77,527 | ₩77,554 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,374 | ₩77,259 | ₩76,253 | ₩77,125 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,924 | ₩77,152 | ₩75,770 | ₩76,079 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,535 | ₩77,232 | ₩76,387 | ₩76,991 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,320 | ₩76,790 | ₩76,293 | ₩76,696 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,569 | ₩75,931 | ₩75,234 | ₩75,784 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,790 | ₩76,790 | ₩75,261 | ₩75,623 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩77,044 | ₩77,340 | ₩75,918 | ₩76,562 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩75,073 | ₩76,884 | ₩75,006 | ₩76,495 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,234 | ₩76,025 | ₩75,194 | ₩75,744 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,723 | ₩76,790 | ₩74,282 | ₩74,349 | -3.09% | 447.5만 |
|---|