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 | ₩85,860 | ₩86,207 | ₩85,392 | ₩86,007 | +0.17% | 131.8만 |
| 2026.10.08 | ₩84,830 | ₩85,632 | ₩84,737 | ₩85,525 | +0.82% | 235.7만 |
| 2026.10.07 | ₩85,833 | ₩85,900 | ₩84,884 | ₩85,245 | -0.69% | 169.3만 |
| 2026.10.06 | ₩86,702 | ₩87,063 | ₩86,541 | ₩86,675 | -0.03% | 157.7만 |
| 2026.10.05 | ₩85,940 | ₩86,795 | ₩85,325 | ₩86,301 | +0.42% | 251.8만 |
| 2026.10.02 | ₩85,900 | ₩86,434 | ₩85,806 | ₩85,967 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,242 | ₩85,298 | ₩83,801 | ₩85,138 | +1.06% | 275만 |
| 2026.09.30 | ₩84,991 | ₩84,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,282 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩84,924 | ₩85,151 | ₩84,269 | ₩84,763 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩84,964 | ₩85,218 | ₩84,416 | ₩84,843 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,365 | ₩85,686 | ₩84,924 | ₩85,472 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,231 | ₩85,499 | ₩84,777 | ₩85,164 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩85,806 | ₩86,221 | ₩85,512 | ₩85,552 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,314 | ₩86,421 | ₩85,779 | ₩86,060 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,087 | ₩86,154 | ₩85,539 | ₩85,793 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,194 | ₩86,207 | ₩85,472 | ₩85,753 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩86,688 | ₩86,702 | ₩86,020 | ₩86,047 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,234 | ₩86,662 | ₩84,777 | ₩85,565 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,568 | ₩86,595 | ₩85,913 | ₩86,073 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,555 | ₩86,902 | ₩86,354 | ₩86,421 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,303 | ₩87,451 | ₩86,929 | ₩87,223 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩86,916 | ₩87,156 | ₩86,408 | ₩86,528 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,106 | ₩88,226 | ₩87,290 | ₩87,357 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩88,935 | ₩89,028 | ₩88,253 | ₩88,306 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,333 | ₩89,095 | ₩88,253 | ₩88,868 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,480 | ₩88,747 | ₩87,905 | ₩88,734 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,558 | ₩88,106 | ₩87,437 | ₩87,999 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩87,825 | ₩88,186 | ₩87,210 | ₩87,370 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,614 | ₩88,747 | ₩88,106 | ₩88,306 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩89,924 | ₩90,071 | ₩88,694 | ₩88,747 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩89,897 | ₩89,951 | ₩89,429 | ₩89,804 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,095 | ₩89,991 | ₩89,055 | ₩89,777 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,643 | ₩89,643 | ₩88,881 | ₩89,215 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩89,723 | ₩89,844 | ₩89,001 | ₩89,255 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,071 | ₩90,205 | ₩89,523 | ₩89,937 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩89,710 | ₩90,258 | ₩89,443 | ₩89,469 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,167 | ₩91,221 | ₩90,124 | ₩90,231 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,435 | ₩91,608 | ₩90,472 | ₩90,512 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩91,983 | ₩92,130 | ₩91,782 | ₩91,969 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩91,863 | ₩92,210 | ₩91,582 | ₩92,157 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩91,822 | ₩91,956 | ₩91,461 | ₩91,849 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,662 | ₩91,715 | ₩91,034 | ₩91,461 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,060 | ₩91,568 | ₩90,993 | ₩91,114 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,060 | ₩91,194 | ₩90,766 | ₩90,873 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩90,766 | ₩91,301 | ₩90,592 | ₩91,141 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,392 | ₩90,900 | ₩89,884 | ₩89,911 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩90,913 | ₩91,261 | ₩90,191 | ₩90,205 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,536 | ₩90,927 | ₩89,309 | ₩90,793 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,199 | ₩89,202 | ₩88,186 | ₩89,162 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩88,761 | ₩88,801 | ₩87,477 | ₩88,213 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,400 | ₩88,400 | ₩87,263 | ₩88,279 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩88,828 | ₩88,881 | ₩87,451 | ₩87,517 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩88,841 | ₩89,175 | ₩88,547 | ₩89,068 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,269 | ₩89,723 | ₩88,453 | ₩89,028 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩88,841 | ₩89,376 | ₩88,467 | ₩88,747 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,239 | ₩88,734 | ₩87,865 | ₩88,386 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,667 | ₩89,189 | ₩88,533 | ₩88,681 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,279 | ₩88,774 | ₩87,838 | ₩88,707 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩88,881 | ₩88,935 | ₩87,785 | ₩87,812 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,173 | ₩89,082 | ₩88,052 | ₩88,480 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,186 | ₩89,336 | ₩88,186 | ₩89,042 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩88,814 | ₩89,068 | ₩88,119 | ₩88,614 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩88,828 | ₩89,122 | ₩88,293 | ₩88,547 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,493 | ₩88,801 | ₩87,945 | ₩88,132 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩88,881 | ₩88,881 | ₩88,039 | ₩88,627 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,213 | ₩89,189 | ₩88,132 | ₩88,694 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩87,825 | ₩87,892 | ₩86,769 | ₩87,491 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,309 | ₩89,496 | ₩88,173 | ₩88,386 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,269 | ₩89,777 | ₩89,202 | ₩89,469 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩89,991 | ₩90,445 | ₩88,266 | ₩89,108 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩89,884 | ₩90,392 | ₩89,349 | ₩89,536 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩89,697 | ₩90,445 | ₩89,469 | ₩90,325 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,389 | ₩89,657 | ₩88,547 | ₩89,616 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,082 | ₩89,603 | ₩88,747 | ₩89,255 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,496 | ₩90,338 | ₩89,122 | ₩89,550 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,400 | ₩89,322 | ₩88,320 | ₩88,734 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩87,812 | ₩88,908 | ₩87,624 | ₩88,199 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩88,921 | ₩89,349 | ₩88,788 | ₩89,108 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,015 | ₩89,189 | ₩88,386 | ₩89,001 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,282 | ₩89,951 | ₩87,932 | ₩88,119 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩89,710 | ₩90,138 | ₩89,095 | ₩89,242 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,338 | ₩90,485 | ₩89,322 | ₩89,496 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩88,908 | ₩89,563 | ₩88,493 | ₩89,148 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,009 | ₩88,587 | ₩86,782 | ₩88,507 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,277 | ₩88,253 | ₩86,287 | ₩86,328 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,584 | ₩88,614 | ₩85,659 | ₩87,598 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,303 | ₩87,544 | ₩86,795 | ₩86,889 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩87,825 | ₩87,945 | ₩86,354 | ₩86,688 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,052 | ₩88,654 | ₩87,918 | ₩88,400 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩87,771 | ₩88,293 | ₩87,531 | ₩88,106 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,223 | ₩88,173 | ₩87,210 | ₩88,173 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,023 | ₩87,638 | ₩86,662 | ₩87,370 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,370 | ₩87,705 | ₩87,090 | ₩87,451 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩86,849 | ₩87,558 | ₩86,448 | ₩87,277 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩87,785 | ₩87,785 | ₩87,103 | ₩87,170 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩86,862 | ₩87,517 | ₩86,648 | ₩87,517 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩85,940 | ₩86,368 | ₩85,525 | ₩86,167 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩84,870 | ₩85,699 | ₩84,242 | ₩85,432 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,282 | ₩85,365 | ₩83,573 | ₩85,338 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,202 | ₩84,309 | ₩83,386 | ₩83,747 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩84,977 | ₩85,352 | ₩84,282 | ₩84,563 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,392 | ₩85,445 | ₩84,549 | ₩84,656 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,140 | ₩86,488 | ₩85,713 | ₩86,087 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,154 | ₩86,154 | ₩85,271 | ₩85,726 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,368 | ₩86,381 | ₩84,937 | ₩85,940 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩86,929 | ₩86,956 | ₩86,381 | ₩86,528 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,023 | ₩87,023 | ₩86,394 | ₩86,742 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,039 | ₩88,039 | ₩86,247 | ₩86,354 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩86,996 | ₩87,598 | ₩86,782 | ₩87,464 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,405 | ₩86,020 | ₩85,164 | ₩85,913 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,084 | ₩85,619 | ₩84,416 | ₩84,830 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩85,713 | ₩85,806 | ₩85,191 | ₩85,338 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,228 | ₩85,405 | ₩84,148 | ₩85,311 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,509 | ₩84,616 | ₩83,533 | ₩83,908 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,218 | ₩85,485 | ₩84,269 | ₩84,536 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,472 | ₩85,900 | ₩85,071 | ₩85,378 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,499 | ₩85,766 | ₩84,910 | ₩85,338 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,164 | ₩85,539 | ₩84,175 | ₩85,151 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,394 | ₩86,394 | ₩84,950 | ₩85,164 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,274 | ₩86,782 | ₩85,285 | ₩85,485 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,231 | ₩86,047 | ₩85,231 | ₩85,980 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,643 | ₩86,007 | ₩84,630 | ₩85,458 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩83,761 | ₩84,269 | ₩83,507 | ₩83,787 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩83,881 | ₩84,041 | ₩83,400 | ₩83,640 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩83,734 | ₩84,095 | ₩83,319 | ₩83,908 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,290 | ₩83,520 | ₩82,183 | ₩83,466 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩82,998 | ₩83,025 | ₩82,437 | ₩82,557 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,317 | ₩83,172 | ₩82,196 | ₩82,851 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,611 | ₩83,146 | ₩82,223 | ₩82,664 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩79,990 | ₩80,739 | ₩79,803 | ₩80,351 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩79,763 | ₩80,298 | ₩79,362 | ₩80,244 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,627 | ₩80,632 | ₩78,399 | ₩79,897 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,656 | ₩80,378 | ₩79,589 | ₩79,803 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩77,838 | ₩79,656 | ₩77,597 | ₩79,175 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,346 | ₩78,346 | ₩76,621 | ₩76,875 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,480 | ₩78,546 | ₩77,343 | ₩77,490 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,148 | ₩80,044 | ₩78,734 | ₩78,760 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,137 | ₩80,391 | ₩79,054 | ₩79,977 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩77,998 | ₩79,683 | ₩77,918 | ₩79,295 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩78,841 | ₩79,910 | ₩78,346 | ₩78,627 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩78,774 | ₩79,121 | ₩76,889 | ₩77,423 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,092 | ₩79,643 | ₩78,065 | ₩79,188 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,482 | ₩80,017 | ₩78,988 | ₩79,028 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,496 | ₩80,177 | ₩79,456 | ₩79,750 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,362 | ₩79,964 | ₩78,988 | ₩79,028 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,175 | ₩79,509 | ₩78,226 | ₩78,480 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,389 | ₩79,696 | ₩78,506 | ₩78,573 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,111 | ₩80,672 | ₩79,669 | ₩80,218 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩80,752 | ₩81,768 | ₩80,365 | ₩80,472 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,349 | ₩81,006 | ₩78,212 | ₩80,819 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,659 | ₩80,672 | ₩79,643 | ₩80,017 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,437 | ₩83,105 | ₩81,354 | ₩81,969 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,560 | ₩83,787 | ₩82,477 | ₩83,132 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,611 | ₩83,466 | ₩81,220 | ₩83,119 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,212 | ₩84,750 | ₩83,159 | ₩84,576 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,654 | ₩83,881 | ₩83,079 | ₩83,868 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,456 | ₩84,803 | ₩83,587 | ₩84,563 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,509 | ₩84,509 | ₩83,587 | ₩84,202 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,119 | ₩84,028 | ₩83,039 | ₩83,894 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,202 | ₩84,349 | ₩82,637 | ₩83,132 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩83,908 | ₩85,124 | ₩83,801 | ₩84,616 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩83,761 | ₩84,108 | ₩83,480 | ₩84,055 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩83,841 | ₩84,683 | ₩83,480 | ₩84,095 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,520 | ₩83,974 | ₩82,678 | ₩83,720 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩82,878 | ₩84,028 | ₩82,250 | ₩83,560 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,536 | ₩85,098 | ₩82,343 | ₩82,771 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩84,723 | ₩84,950 | ₩83,493 | ₩83,961 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,175 | ₩84,576 | ₩84,015 | ₩84,188 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,028 | ₩84,456 | ₩83,707 | ₩84,255 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,571 | ₩84,255 | ₩82,477 | ₩84,135 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,274 | ₩82,277 | ₩81,220 | ₩81,541 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩81,862 | ₩82,477 | ₩81,006 | ₩81,982 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,488 | ₩82,063 | ₩80,472 | ₩81,407 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,164 | ₩81,541 | ₩80,164 | ₩81,247 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩80,739 | ₩81,448 | ₩80,057 | ₩80,552 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩81,795 | ₩81,902 | ₩80,338 | ₩81,301 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩81,875 | ₩82,009 | ₩81,274 | ₩81,448 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩81,755 | ₩81,768 | ₩81,341 | ₩81,662 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩81,822 | ₩82,196 | ₩81,448 | ₩81,662 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,410 | ₩82,464 | ₩81,407 | ₩81,688 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,079 | ₩83,333 | ₩82,357 | ₩82,531 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩81,795 | ₩82,918 | ₩81,581 | ₩82,504 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,087 | ₩81,889 | ₩80,846 | ₩81,047 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,410 | ₩82,504 | ₩81,956 | ₩82,170 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩81,969 | ₩82,718 | ₩81,929 | ₩82,410 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,274 | ₩81,662 | ₩81,006 | ₩81,461 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,474 | ₩81,702 | ₩81,033 | ₩81,354 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩80,726 | ₩81,260 | ₩80,472 | ₩81,207 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩80,712 | ₩81,180 | ₩80,405 | ₩81,073 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩79,883 | ₩80,538 | ₩79,857 | ₩80,391 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩80,739 | ₩80,766 | ₩79,883 | ₩80,071 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,362 | ₩80,739 | ₩79,188 | ₩80,686 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩78,720 | ₩79,776 | ₩78,627 | ₩79,509 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩77,744 | ₩78,627 | ₩77,450 | ₩78,480 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,212 | ₩78,226 | ₩77,410 | ₩77,423 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,520 | ₩78,587 | ₩78,212 | ₩78,252 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩78,787 | ₩79,041 | ₩78,359 | ₩78,506 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,001 | ₩79,041 | ₩78,693 | ₩79,001 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩78,921 | ₩79,148 | ₩78,720 | ₩78,988 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩78,947 | ₩79,188 | ₩78,627 | ₩78,867 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩78,814 | ₩79,335 | ₩78,800 | ₩79,095 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,078 | ₩78,814 | ₩78,078 | ₩78,693 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,439 | ₩78,814 | ₩77,865 | ₩78,052 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,185 | ₩78,827 | ₩77,624 | ₩77,691 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,546 | ₩78,720 | ₩77,637 | ₩78,038 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,108 | ₩79,175 | ₩78,306 | ₩78,560 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩79,883 | ₩79,923 | ₩78,493 | ₩78,720 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩78,947 | ₩79,843 | ₩78,947 | ₩79,750 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,611 | ₩79,228 | ₩77,570 | ₩78,974 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,410 | ₩78,145 | ₩77,357 | ₩77,517 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,078 | ₩78,092 | ₩77,437 | ₩77,557 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,025 | ₩78,359 | ₩77,771 | ₩77,945 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,517 | ₩78,159 | ₩77,423 | ₩77,918 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩76,929 | ₩77,637 | ₩76,929 | ₩77,544 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,664 | ₩77,664 | ₩76,982 | ₩77,009 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩76,969 | ₩77,838 | ₩76,969 | ₩77,290 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,530 | ₩77,824 | ₩77,316 | ₩77,691 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩76,835 | ₩77,851 | ₩76,728 | ₩77,330 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,525 | ₩76,942 | ₩75,498 | ₩76,848 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩74,830 | ₩76,207 | ₩74,642 | ₩76,207 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,265 | ₩75,137 | ₩73,145 | ₩74,723 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,003 | ₩75,418 | ₩72,904 | ₩72,958 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,148 | ₩74,616 | ₩73,760 | ₩74,161 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,399 | ₩74,429 | ₩73,332 | ₩74,068 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,097 | ₩75,257 | ₩73,573 | ₩73,814 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,509 | ₩75,659 | ₩74,335 | ₩75,231 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,514 | ₩76,822 | ₩75,164 | ₩75,364 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,715 | ₩77,263 | ₩76,715 | ₩76,822 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,421 | ₩76,808 | ₩76,220 | ₩76,541 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,648 | ₩76,862 | ₩75,899 | ₩76,568 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,669 | ₩76,073 | ₩74,629 | ₩76,073 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩75,993 | ₩76,247 | ₩74,923 | ₩75,191 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,445 | ₩76,394 | ₩75,364 | ₩75,913 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,137 | ₩75,712 | ₩75,003 | ₩75,405 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,033 | ₩76,060 | ₩75,110 | ₩76,060 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩75,819 | ₩76,274 | ₩75,471 | ₩76,086 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩75,859 | ₩76,648 | ₩75,592 | ₩75,618 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,661 | ₩77,330 | ₩76,060 | ₩76,447 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,544 | ₩77,544 | ₩76,862 | ₩76,915 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩77,918 | ₩77,998 | ₩77,397 | ₩77,611 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩77,731 | ₩77,784 | ₩77,290 | ₩77,316 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,140 | ₩77,022 | ₩76,020 | ₩76,889 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,688 | ₩76,915 | ₩75,538 | ₩75,846 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,300 | ₩76,996 | ₩76,153 | ₩76,755 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,086 | ₩76,554 | ₩76,060 | ₩76,461 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,338 | ₩75,699 | ₩75,003 | ₩75,552 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,554 | ₩76,554 | ₩75,030 | ₩75,391 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩76,808 | ₩77,102 | ₩75,685 | ₩76,327 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩74,843 | ₩76,648 | ₩74,776 | ₩76,260 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,003 | ₩75,792 | ₩74,963 | ₩75,512 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,487 | ₩76,554 | ₩74,054 | ₩74,121 | -3.09% | 447.5만 |
|---|