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 | ₩86,056 | ₩86,404 | ₩85,587 | ₩86,203 | +0.17% | 131.8만 |
| 2026.10.08 | ₩85,024 | ₩85,828 | ₩84,930 | ₩85,721 | +0.82% | 235.7만 |
| 2026.10.07 | ₩86,029 | ₩86,096 | ₩85,078 | ₩85,440 | -0.69% | 169.3만 |
| 2026.10.06 | ₩86,900 | ₩87,262 | ₩86,739 | ₩86,873 | -0.03% | 157.7만 |
| 2026.10.05 | ₩86,136 | ₩86,994 | ₩85,520 | ₩86,498 | +0.42% | 251.8만 |
| 2026.10.02 | ₩86,096 | ₩86,632 | ₩86,002 | ₩86,163 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,435 | ₩85,493 | ₩83,992 | ₩85,332 | +1.06% | 275만 |
| 2026.09.30 | ₩85,185 | ₩85,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,475 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩85,118 | ₩85,346 | ₩84,461 | ₩84,957 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩85,158 | ₩85,413 | ₩84,609 | ₩85,038 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,560 | ₩85,882 | ₩85,118 | ₩85,667 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,426 | ₩85,694 | ₩84,971 | ₩85,359 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩86,002 | ₩86,418 | ₩85,708 | ₩85,748 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,512 | ₩86,619 | ₩85,976 | ₩86,257 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,284 | ₩86,351 | ₩85,734 | ₩85,989 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,391 | ₩86,404 | ₩85,667 | ₩85,949 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩86,887 | ₩86,900 | ₩86,217 | ₩86,244 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,431 | ₩86,860 | ₩84,971 | ₩85,761 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,766 | ₩86,793 | ₩86,110 | ₩86,270 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,753 | ₩87,101 | ₩86,552 | ₩86,619 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,503 | ₩87,651 | ₩87,128 | ₩87,423 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩87,115 | ₩87,356 | ₩86,605 | ₩86,726 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,307 | ₩88,428 | ₩87,490 | ₩87,557 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩89,138 | ₩89,232 | ₩88,455 | ₩88,508 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,535 | ₩89,299 | ₩88,455 | ₩89,071 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,683 | ₩88,951 | ₩88,106 | ₩88,937 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,758 | ₩88,307 | ₩87,637 | ₩88,200 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩88,026 | ₩88,388 | ₩87,410 | ₩87,570 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,817 | ₩88,951 | ₩88,307 | ₩88,508 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩90,130 | ₩90,277 | ₩88,897 | ₩88,951 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩90,103 | ₩90,157 | ₩89,634 | ₩90,009 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,299 | ₩90,197 | ₩89,259 | ₩89,982 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,848 | ₩89,848 | ₩89,085 | ₩89,420 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩89,929 | ₩90,049 | ₩89,205 | ₩89,460 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,277 | ₩90,411 | ₩89,728 | ₩90,143 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩89,915 | ₩90,465 | ₩89,647 | ₩89,674 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,376 | ₩91,430 | ₩90,331 | ₩90,438 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,644 | ₩91,818 | ₩90,679 | ₩90,719 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩92,193 | ₩92,341 | ₩91,992 | ₩92,180 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩92,073 | ₩92,421 | ₩91,791 | ₩92,368 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩92,033 | ₩92,167 | ₩91,671 | ₩92,059 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,872 | ₩91,925 | ₩91,242 | ₩91,671 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,269 | ₩91,778 | ₩91,202 | ₩91,322 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,269 | ₩91,403 | ₩90,974 | ₩91,081 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩90,974 | ₩91,510 | ₩90,800 | ₩91,349 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,599 | ₩91,108 | ₩90,090 | ₩90,116 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩91,121 | ₩91,470 | ₩90,398 | ₩90,411 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,741 | ₩91,135 | ₩89,513 | ₩91,001 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,401 | ₩89,406 | ₩88,388 | ₩89,366 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩88,964 | ₩89,004 | ₩87,678 | ₩88,415 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,602 | ₩88,602 | ₩87,463 | ₩88,482 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩89,031 | ₩89,085 | ₩87,651 | ₩87,718 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩89,044 | ₩89,379 | ₩88,750 | ₩89,272 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,473 | ₩89,929 | ₩88,656 | ₩89,232 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩89,044 | ₩89,580 | ₩88,669 | ₩88,951 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,441 | ₩88,937 | ₩88,066 | ₩88,589 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,870 | ₩89,393 | ₩88,736 | ₩88,884 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,482 | ₩88,977 | ₩88,039 | ₩88,910 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩89,085 | ₩89,138 | ₩87,986 | ₩88,013 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,374 | ₩89,286 | ₩88,254 | ₩88,683 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,388 | ₩89,540 | ₩88,388 | ₩89,245 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩89,018 | ₩89,272 | ₩88,321 | ₩88,817 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩89,031 | ₩89,326 | ₩88,495 | ₩88,750 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,696 | ₩89,004 | ₩88,147 | ₩88,334 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩89,085 | ₩89,085 | ₩88,240 | ₩88,830 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,415 | ₩89,393 | ₩88,334 | ₩88,897 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩88,026 | ₩88,093 | ₩86,967 | ₩87,691 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,513 | ₩89,701 | ₩88,374 | ₩88,589 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,473 | ₩89,982 | ₩89,406 | ₩89,674 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩90,197 | ₩90,652 | ₩88,468 | ₩89,312 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩90,090 | ₩90,599 | ₩89,554 | ₩89,741 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩89,902 | ₩90,652 | ₩89,674 | ₩90,532 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,594 | ₩89,862 | ₩88,750 | ₩89,822 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,286 | ₩89,808 | ₩88,951 | ₩89,460 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,701 | ₩90,545 | ₩89,326 | ₩89,755 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,602 | ₩89,527 | ₩88,522 | ₩88,937 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩88,013 | ₩89,111 | ₩87,825 | ₩88,401 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩89,125 | ₩89,554 | ₩88,991 | ₩89,312 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,219 | ₩89,393 | ₩88,589 | ₩89,205 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,487 | ₩90,157 | ₩88,133 | ₩88,321 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩89,915 | ₩90,344 | ₩89,299 | ₩89,446 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,545 | ₩90,693 | ₩89,527 | ₩89,701 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩89,111 | ₩89,768 | ₩88,696 | ₩89,353 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,209 | ₩88,790 | ₩86,981 | ₩88,709 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,477 | ₩88,455 | ₩86,485 | ₩86,525 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,785 | ₩88,817 | ₩85,855 | ₩87,798 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,503 | ₩87,745 | ₩86,994 | ₩87,088 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩88,026 | ₩88,147 | ₩86,552 | ₩86,887 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,254 | ₩88,857 | ₩88,120 | ₩88,602 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩87,972 | ₩88,495 | ₩87,731 | ₩88,307 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,423 | ₩88,374 | ₩87,410 | ₩88,374 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,222 | ₩87,838 | ₩86,860 | ₩87,570 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,570 | ₩87,905 | ₩87,289 | ₩87,651 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩87,048 | ₩87,758 | ₩86,646 | ₩87,477 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩87,986 | ₩87,986 | ₩87,302 | ₩87,369 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩87,061 | ₩87,718 | ₩86,847 | ₩87,718 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩86,136 | ₩86,565 | ₩85,721 | ₩86,364 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩85,064 | ₩85,895 | ₩84,435 | ₩85,627 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,475 | ₩85,560 | ₩83,765 | ₩85,533 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,394 | ₩84,502 | ₩83,577 | ₩83,939 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩85,172 | ₩85,547 | ₩84,475 | ₩84,756 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,587 | ₩85,641 | ₩84,743 | ₩84,850 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,337 | ₩86,686 | ₩85,909 | ₩86,284 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,351 | ₩86,351 | ₩85,466 | ₩85,922 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,565 | ₩86,579 | ₩85,131 | ₩86,136 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩87,128 | ₩87,155 | ₩86,579 | ₩86,726 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,222 | ₩87,222 | ₩86,592 | ₩86,940 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,240 | ₩88,240 | ₩86,445 | ₩86,552 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩87,195 | ₩87,798 | ₩86,981 | ₩87,664 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,600 | ₩86,217 | ₩85,359 | ₩86,110 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,279 | ₩85,815 | ₩84,609 | ₩85,024 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩85,909 | ₩86,002 | ₩85,386 | ₩85,533 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,421 | ₩85,600 | ₩84,341 | ₩85,507 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,703 | ₩84,810 | ₩83,724 | ₩84,100 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,413 | ₩85,681 | ₩84,461 | ₩84,729 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,667 | ₩86,096 | ₩85,265 | ₩85,574 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,694 | ₩85,962 | ₩85,105 | ₩85,533 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,359 | ₩85,734 | ₩84,368 | ₩85,346 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,592 | ₩86,592 | ₩85,145 | ₩85,359 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,471 | ₩86,981 | ₩85,480 | ₩85,681 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,426 | ₩86,244 | ₩85,426 | ₩86,177 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,837 | ₩86,203 | ₩84,823 | ₩85,654 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩83,952 | ₩84,461 | ₩83,698 | ₩83,979 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩84,073 | ₩84,234 | ₩83,590 | ₩83,832 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩83,925 | ₩84,287 | ₩83,510 | ₩84,100 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,478 | ₩83,711 | ₩82,371 | ₩83,657 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩83,188 | ₩83,215 | ₩82,626 | ₩82,746 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,505 | ₩83,363 | ₩82,384 | ₩83,041 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,800 | ₩83,336 | ₩82,411 | ₩82,853 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩80,173 | ₩80,924 | ₩79,986 | ₩80,535 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩79,946 | ₩80,482 | ₩79,544 | ₩80,428 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,807 | ₩80,817 | ₩78,579 | ₩80,080 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,838 | ₩80,562 | ₩79,771 | ₩79,986 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩78,016 | ₩79,838 | ₩77,775 | ₩79,356 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,525 | ₩78,525 | ₩76,797 | ₩77,051 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,659 | ₩78,726 | ₩77,520 | ₩77,668 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,329 | ₩80,227 | ₩78,914 | ₩78,941 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,321 | ₩80,575 | ₩79,235 | ₩80,160 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩78,177 | ₩79,865 | ₩78,096 | ₩79,477 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩79,021 | ₩80,093 | ₩78,525 | ₩78,807 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩78,954 | ₩79,302 | ₩77,065 | ₩77,601 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,271 | ₩79,825 | ₩78,244 | ₩79,369 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,664 | ₩80,200 | ₩79,168 | ₩79,209 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,678 | ₩80,361 | ₩79,637 | ₩79,932 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,544 | ₩80,147 | ₩79,168 | ₩79,209 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,356 | ₩79,691 | ₩78,405 | ₩78,659 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,570 | ₩79,879 | ₩78,686 | ₩78,753 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,294 | ₩80,857 | ₩79,852 | ₩80,401 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩80,937 | ₩81,956 | ₩80,549 | ₩80,656 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,530 | ₩81,192 | ₩78,391 | ₩81,004 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,843 | ₩80,857 | ₩79,825 | ₩80,200 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,626 | ₩83,296 | ₩81,540 | ₩82,157 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,751 | ₩83,979 | ₩82,666 | ₩83,322 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,800 | ₩83,657 | ₩81,406 | ₩83,309 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,403 | ₩84,944 | ₩83,349 | ₩84,770 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,845 | ₩84,073 | ₩83,269 | ₩84,059 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,649 | ₩84,997 | ₩83,778 | ₩84,756 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,703 | ₩84,703 | ₩83,778 | ₩84,394 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,309 | ₩84,220 | ₩83,229 | ₩84,086 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,394 | ₩84,542 | ₩82,827 | ₩83,322 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩84,100 | ₩85,319 | ₩83,992 | ₩84,810 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩83,952 | ₩84,301 | ₩83,671 | ₩84,247 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩84,033 | ₩84,877 | ₩83,671 | ₩84,287 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,711 | ₩84,167 | ₩82,867 | ₩83,912 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩83,068 | ₩84,220 | ₩82,438 | ₩83,751 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,729 | ₩85,292 | ₩82,532 | ₩82,961 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩84,917 | ₩85,145 | ₩83,684 | ₩84,153 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,368 | ₩84,770 | ₩84,207 | ₩84,381 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,220 | ₩84,649 | ₩83,899 | ₩84,448 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,760 | ₩84,448 | ₩82,666 | ₩84,327 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,460 | ₩82,465 | ₩81,406 | ₩81,728 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩82,049 | ₩82,666 | ₩81,192 | ₩82,170 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,674 | ₩82,250 | ₩80,656 | ₩81,594 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,348 | ₩81,728 | ₩80,348 | ₩81,433 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩80,924 | ₩81,634 | ₩80,240 | ₩80,736 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩81,982 | ₩82,090 | ₩80,522 | ₩81,487 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩82,063 | ₩82,197 | ₩81,460 | ₩81,634 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩81,942 | ₩81,956 | ₩81,527 | ₩81,848 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩82,009 | ₩82,384 | ₩81,634 | ₩81,848 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,599 | ₩82,652 | ₩81,594 | ₩81,875 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,269 | ₩83,523 | ₩82,545 | ₩82,719 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩81,982 | ₩83,108 | ₩81,768 | ₩82,693 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,272 | ₩82,076 | ₩81,031 | ₩81,232 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,599 | ₩82,693 | ₩82,143 | ₩82,358 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩82,157 | ₩82,907 | ₩82,116 | ₩82,599 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,460 | ₩81,848 | ₩81,192 | ₩81,647 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,661 | ₩81,889 | ₩81,219 | ₩81,540 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩80,910 | ₩81,446 | ₩80,656 | ₩81,393 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩80,897 | ₩81,366 | ₩80,589 | ₩81,259 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩80,066 | ₩80,723 | ₩80,039 | ₩80,575 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩80,924 | ₩80,951 | ₩80,066 | ₩80,254 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,544 | ₩80,924 | ₩79,369 | ₩80,870 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩78,900 | ₩79,959 | ₩78,807 | ₩79,691 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩77,922 | ₩78,807 | ₩77,627 | ₩78,659 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,391 | ₩78,405 | ₩77,587 | ₩77,601 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,699 | ₩78,766 | ₩78,391 | ₩78,431 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩78,967 | ₩79,222 | ₩78,539 | ₩78,686 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,182 | ₩79,222 | ₩78,874 | ₩79,182 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩79,101 | ₩79,329 | ₩78,900 | ₩79,168 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩79,128 | ₩79,369 | ₩78,807 | ₩79,048 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩78,994 | ₩79,517 | ₩78,981 | ₩79,276 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,257 | ₩78,994 | ₩78,257 | ₩78,874 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,619 | ₩78,994 | ₩78,043 | ₩78,230 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,364 | ₩79,008 | ₩77,802 | ₩77,869 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,726 | ₩78,900 | ₩77,815 | ₩78,217 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,289 | ₩79,356 | ₩78,485 | ₩78,740 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩80,066 | ₩80,106 | ₩78,673 | ₩78,900 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩79,128 | ₩80,026 | ₩79,128 | ₩79,932 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,788 | ₩79,410 | ₩77,748 | ₩79,155 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,587 | ₩78,324 | ₩77,534 | ₩77,694 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,257 | ₩78,271 | ₩77,614 | ₩77,735 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,204 | ₩78,539 | ₩77,949 | ₩78,123 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,694 | ₩78,338 | ₩77,601 | ₩78,096 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩77,105 | ₩77,815 | ₩77,105 | ₩77,721 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,842 | ₩77,842 | ₩77,158 | ₩77,185 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩77,145 | ₩78,016 | ₩77,145 | ₩77,467 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,708 | ₩78,003 | ₩77,493 | ₩77,869 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩77,011 | ₩78,029 | ₩76,904 | ₩77,507 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,698 | ₩77,118 | ₩75,671 | ₩77,024 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩75,001 | ₩76,381 | ₩74,813 | ₩76,381 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,433 | ₩75,309 | ₩73,312 | ₩74,894 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,175 | ₩75,591 | ₩73,071 | ₩73,125 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,318 | ₩74,787 | ₩73,929 | ₩74,331 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,567 | ₩74,599 | ₩73,500 | ₩74,237 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,269 | ₩75,430 | ₩73,741 | ₩73,983 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,679 | ₩75,832 | ₩74,505 | ₩75,403 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,689 | ₩76,998 | ₩75,336 | ₩75,537 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,890 | ₩77,440 | ₩76,890 | ₩76,998 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,596 | ₩76,984 | ₩76,395 | ₩76,716 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,823 | ₩77,038 | ₩76,073 | ₩76,743 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,840 | ₩76,247 | ₩74,800 | ₩76,247 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩76,167 | ₩76,421 | ₩75,095 | ₩75,363 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,617 | ₩76,569 | ₩75,537 | ₩76,086 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,309 | ₩75,885 | ₩75,175 | ₩75,577 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,207 | ₩76,234 | ₩75,282 | ₩76,234 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩75,993 | ₩76,448 | ₩75,644 | ₩76,261 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩76,033 | ₩76,823 | ₩75,765 | ₩75,792 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,837 | ₩77,507 | ₩76,234 | ₩76,622 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,721 | ₩77,721 | ₩77,038 | ₩77,091 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩78,096 | ₩78,177 | ₩77,574 | ₩77,788 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩77,909 | ₩77,962 | ₩77,467 | ₩77,493 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,314 | ₩77,199 | ₩76,194 | ₩77,065 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,864 | ₩77,091 | ₩75,711 | ₩76,019 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,475 | ₩77,172 | ₩76,328 | ₩76,931 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,261 | ₩76,730 | ₩76,234 | ₩76,636 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,510 | ₩75,872 | ₩75,175 | ₩75,725 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,730 | ₩76,730 | ₩75,202 | ₩75,564 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩76,984 | ₩77,279 | ₩75,859 | ₩76,502 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩75,014 | ₩76,823 | ₩74,947 | ₩76,435 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,175 | ₩75,966 | ₩75,135 | ₩75,684 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,663 | ₩76,730 | ₩74,224 | ₩74,291 | -3.09% | 447.5만 |
|---|