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 | ₩85,951 | ₩86,299 | ₩85,482 | ₩86,098 | +0.17% | 131.8만 |
| 2026.10.08 | ₩84,920 | ₩85,723 | ₩84,827 | ₩85,616 | +0.82% | 235.7만 |
| 2026.10.07 | ₩85,924 | ₩85,991 | ₩84,974 | ₩85,335 | -0.69% | 169.3만 |
| 2026.10.06 | ₩86,794 | ₩87,155 | ₩86,633 | ₩86,767 | -0.03% | 157.7만 |
| 2026.10.05 | ₩86,031 | ₩86,888 | ₩85,415 | ₩86,392 | +0.42% | 251.8만 |
| 2026.10.02 | ₩85,991 | ₩86,526 | ₩85,897 | ₩86,058 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,331 | ₩85,389 | ₩83,890 | ₩85,228 | +1.06% | 275만 |
| 2026.09.30 | ₩85,081 | ₩85,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,371 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩85,014 | ₩85,241 | ₩84,358 | ₩84,853 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩85,054 | ₩85,308 | ₩84,505 | ₩84,934 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,456 | ₩85,777 | ₩85,014 | ₩85,563 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,322 | ₩85,589 | ₩84,867 | ₩85,255 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩85,897 | ₩86,312 | ₩85,603 | ₩85,643 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,406 | ₩86,513 | ₩85,870 | ₩86,152 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,178 | ₩86,245 | ₩85,630 | ₩85,884 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,285 | ₩86,299 | ₩85,563 | ₩85,844 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩86,781 | ₩86,794 | ₩86,111 | ₩86,138 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,326 | ₩86,754 | ₩84,867 | ₩85,656 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,660 | ₩86,687 | ₩86,004 | ₩86,165 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,647 | ₩86,995 | ₩86,446 | ₩86,513 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,396 | ₩87,543 | ₩87,021 | ₩87,316 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩87,008 | ₩87,249 | ₩86,499 | ₩86,620 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,199 | ₩88,320 | ₩87,383 | ₩87,450 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩89,029 | ₩89,123 | ₩88,346 | ₩88,400 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,427 | ₩89,190 | ₩88,346 | ₩88,962 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,574 | ₩88,842 | ₩87,998 | ₩88,828 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,651 | ₩88,199 | ₩87,530 | ₩88,092 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩87,918 | ₩88,280 | ₩87,303 | ₩87,463 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,708 | ₩88,842 | ₩88,199 | ₩88,400 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩90,019 | ₩90,167 | ₩88,788 | ₩88,842 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩89,993 | ₩90,046 | ₩89,524 | ₩89,899 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,190 | ₩90,086 | ₩89,149 | ₩89,872 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,738 | ₩89,738 | ₩88,976 | ₩89,310 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩89,819 | ₩89,939 | ₩89,096 | ₩89,350 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,167 | ₩90,301 | ₩89,618 | ₩90,033 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩89,805 | ₩90,354 | ₩89,538 | ₩89,564 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,264 | ₩91,318 | ₩90,220 | ₩90,327 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,532 | ₩91,706 | ₩90,568 | ₩90,608 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩92,081 | ₩92,228 | ₩91,880 | ₩92,067 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩91,960 | ₩92,308 | ₩91,679 | ₩92,255 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩91,920 | ₩92,054 | ₩91,559 | ₩91,947 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,759 | ₩91,813 | ₩91,130 | ₩91,559 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,157 | ₩91,666 | ₩91,090 | ₩91,211 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,157 | ₩91,291 | ₩90,863 | ₩90,970 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩90,863 | ₩91,398 | ₩90,689 | ₩91,237 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,488 | ₩90,996 | ₩89,979 | ₩90,006 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩91,010 | ₩91,358 | ₩90,287 | ₩90,301 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,631 | ₩91,023 | ₩89,404 | ₩90,889 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,293 | ₩89,297 | ₩88,280 | ₩89,257 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩88,855 | ₩88,895 | ₩87,570 | ₩88,306 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,494 | ₩88,494 | ₩87,356 | ₩88,373 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩88,922 | ₩88,976 | ₩87,543 | ₩87,610 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩88,935 | ₩89,270 | ₩88,641 | ₩89,163 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,364 | ₩89,819 | ₩88,547 | ₩89,123 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩88,935 | ₩89,471 | ₩88,561 | ₩88,842 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,333 | ₩88,828 | ₩87,958 | ₩88,480 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,761 | ₩89,283 | ₩88,628 | ₩88,775 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,373 | ₩88,868 | ₩87,932 | ₩88,802 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩88,976 | ₩89,029 | ₩87,878 | ₩87,905 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,266 | ₩89,176 | ₩88,146 | ₩88,574 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,280 | ₩89,431 | ₩88,280 | ₩89,136 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩88,909 | ₩89,163 | ₩88,213 | ₩88,708 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩88,922 | ₩89,216 | ₩88,387 | ₩88,641 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,587 | ₩88,895 | ₩88,039 | ₩88,226 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩88,976 | ₩88,976 | ₩88,132 | ₩88,721 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,306 | ₩89,283 | ₩88,226 | ₩88,788 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩87,918 | ₩87,985 | ₩86,861 | ₩87,584 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,404 | ₩89,591 | ₩88,266 | ₩88,480 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,364 | ₩89,872 | ₩89,297 | ₩89,564 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩90,086 | ₩90,541 | ₩88,360 | ₩89,203 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩89,979 | ₩90,488 | ₩89,444 | ₩89,631 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩89,792 | ₩90,541 | ₩89,564 | ₩90,421 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,484 | ₩89,752 | ₩88,641 | ₩89,712 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,176 | ₩89,698 | ₩88,842 | ₩89,350 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,591 | ₩90,434 | ₩89,216 | ₩89,645 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,494 | ₩89,417 | ₩88,413 | ₩88,828 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩87,905 | ₩89,002 | ₩87,717 | ₩88,293 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩89,016 | ₩89,444 | ₩88,882 | ₩89,203 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,109 | ₩89,283 | ₩88,480 | ₩89,096 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,377 | ₩90,046 | ₩88,025 | ₩88,213 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩89,805 | ₩90,234 | ₩89,190 | ₩89,337 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,434 | ₩90,582 | ₩89,417 | ₩89,591 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩89,002 | ₩89,658 | ₩88,587 | ₩89,243 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,102 | ₩88,681 | ₩86,874 | ₩88,601 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,369 | ₩88,346 | ₩86,379 | ₩86,419 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,677 | ₩88,708 | ₩85,750 | ₩87,691 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,396 | ₩87,637 | ₩86,888 | ₩86,981 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩87,918 | ₩88,039 | ₩86,446 | ₩86,781 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,146 | ₩88,748 | ₩88,012 | ₩88,494 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩87,865 | ₩88,387 | ₩87,624 | ₩88,199 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,316 | ₩88,266 | ₩87,303 | ₩88,266 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,115 | ₩87,731 | ₩86,754 | ₩87,463 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,463 | ₩87,798 | ₩87,182 | ₩87,543 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩86,941 | ₩87,651 | ₩86,540 | ₩87,369 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩87,878 | ₩87,878 | ₩87,195 | ₩87,262 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩86,955 | ₩87,610 | ₩86,740 | ₩87,610 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩86,031 | ₩86,459 | ₩85,616 | ₩86,259 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩84,960 | ₩85,790 | ₩84,331 | ₩85,522 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,371 | ₩85,456 | ₩83,662 | ₩85,429 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,291 | ₩84,398 | ₩83,475 | ₩83,836 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩85,067 | ₩85,442 | ₩84,371 | ₩84,653 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,482 | ₩85,536 | ₩84,639 | ₩84,746 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,232 | ₩86,580 | ₩85,804 | ₩86,178 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,245 | ₩86,245 | ₩85,362 | ₩85,817 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,459 | ₩86,473 | ₩85,027 | ₩86,031 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩87,021 | ₩87,048 | ₩86,473 | ₩86,620 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,115 | ₩87,115 | ₩86,486 | ₩86,834 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,132 | ₩88,132 | ₩86,339 | ₩86,446 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩87,088 | ₩87,691 | ₩86,874 | ₩87,557 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,496 | ₩86,111 | ₩85,255 | ₩86,004 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,175 | ₩85,710 | ₩84,505 | ₩84,920 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩85,804 | ₩85,897 | ₩85,282 | ₩85,429 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,318 | ₩85,496 | ₩84,238 | ₩85,402 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,599 | ₩84,706 | ₩83,622 | ₩83,997 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,308 | ₩85,576 | ₩84,358 | ₩84,626 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,563 | ₩85,991 | ₩85,161 | ₩85,469 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,589 | ₩85,857 | ₩85,001 | ₩85,429 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,255 | ₩85,630 | ₩84,264 | ₩85,241 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,486 | ₩86,486 | ₩85,041 | ₩85,255 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,366 | ₩86,874 | ₩85,375 | ₩85,576 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,322 | ₩86,138 | ₩85,322 | ₩86,071 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,733 | ₩86,098 | ₩84,719 | ₩85,549 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩83,850 | ₩84,358 | ₩83,595 | ₩83,876 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩83,970 | ₩84,131 | ₩83,488 | ₩83,729 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩83,823 | ₩84,184 | ₩83,408 | ₩83,997 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,377 | ₩83,609 | ₩82,270 | ₩83,555 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩83,087 | ₩83,113 | ₩82,525 | ₩82,645 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,404 | ₩83,261 | ₩82,284 | ₩82,939 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,699 | ₩83,234 | ₩82,310 | ₩82,752 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩80,075 | ₩80,825 | ₩79,888 | ₩80,437 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩79,848 | ₩80,383 | ₩79,446 | ₩80,330 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,710 | ₩80,718 | ₩78,483 | ₩79,982 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,741 | ₩80,463 | ₩79,674 | ₩79,888 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩77,920 | ₩79,741 | ₩77,680 | ₩79,259 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,429 | ₩78,429 | ₩76,703 | ₩76,957 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,563 | ₩78,630 | ₩77,425 | ₩77,573 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,232 | ₩80,129 | ₩78,817 | ₩78,844 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,222 | ₩80,477 | ₩79,138 | ₩80,062 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩78,081 | ₩79,767 | ₩78,001 | ₩79,379 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩78,924 | ₩79,995 | ₩78,429 | ₩78,710 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩78,857 | ₩79,205 | ₩76,970 | ₩77,506 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,175 | ₩79,727 | ₩78,148 | ₩79,272 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,567 | ₩80,102 | ₩79,071 | ₩79,112 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,580 | ₩80,263 | ₩79,540 | ₩79,834 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,446 | ₩80,049 | ₩79,071 | ₩79,112 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,259 | ₩79,593 | ₩78,309 | ₩78,563 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,473 | ₩79,781 | ₩78,590 | ₩78,657 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,196 | ₩80,758 | ₩79,754 | ₩80,303 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩80,838 | ₩81,855 | ₩80,450 | ₩80,557 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,433 | ₩81,092 | ₩78,295 | ₩80,905 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,744 | ₩80,758 | ₩79,727 | ₩80,102 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,525 | ₩83,194 | ₩81,440 | ₩82,056 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,649 | ₩83,876 | ₩82,565 | ₩83,220 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,699 | ₩83,555 | ₩81,307 | ₩83,207 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,301 | ₩84,840 | ₩83,247 | ₩84,666 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,742 | ₩83,970 | ₩83,167 | ₩83,957 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,545 | ₩84,893 | ₩83,676 | ₩84,653 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,599 | ₩84,599 | ₩83,676 | ₩84,291 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,207 | ₩84,117 | ₩83,127 | ₩83,983 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,291 | ₩84,438 | ₩82,725 | ₩83,220 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩83,997 | ₩85,215 | ₩83,890 | ₩84,706 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩83,850 | ₩84,197 | ₩83,568 | ₩84,144 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩83,930 | ₩84,773 | ₩83,568 | ₩84,184 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,609 | ₩84,064 | ₩82,765 | ₩83,809 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩82,966 | ₩84,117 | ₩82,337 | ₩83,649 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,626 | ₩85,188 | ₩82,431 | ₩82,859 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩84,813 | ₩85,041 | ₩83,582 | ₩84,050 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,264 | ₩84,666 | ₩84,104 | ₩84,278 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,117 | ₩84,545 | ₩83,796 | ₩84,345 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,658 | ₩84,345 | ₩82,565 | ₩84,224 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,360 | ₩82,364 | ₩81,307 | ₩81,628 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩81,949 | ₩82,565 | ₩81,092 | ₩82,069 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,574 | ₩82,150 | ₩80,557 | ₩81,494 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,249 | ₩81,628 | ₩80,249 | ₩81,333 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩80,825 | ₩81,534 | ₩80,142 | ₩80,637 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩81,882 | ₩81,989 | ₩80,423 | ₩81,387 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩81,962 | ₩82,096 | ₩81,360 | ₩81,534 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩81,842 | ₩81,855 | ₩81,427 | ₩81,748 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩81,909 | ₩82,284 | ₩81,534 | ₩81,748 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,498 | ₩82,551 | ₩81,494 | ₩81,775 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,167 | ₩83,421 | ₩82,444 | ₩82,618 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩81,882 | ₩83,006 | ₩81,668 | ₩82,591 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,173 | ₩81,976 | ₩80,932 | ₩81,133 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,498 | ₩82,591 | ₩82,043 | ₩82,257 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩82,056 | ₩82,806 | ₩82,016 | ₩82,498 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,360 | ₩81,748 | ₩81,092 | ₩81,547 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,561 | ₩81,788 | ₩81,119 | ₩81,440 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩80,811 | ₩81,347 | ₩80,557 | ₩81,293 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩80,798 | ₩81,266 | ₩80,490 | ₩81,159 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩79,968 | ₩80,624 | ₩79,941 | ₩80,477 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩80,825 | ₩80,852 | ₩79,968 | ₩80,156 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,446 | ₩80,825 | ₩79,272 | ₩80,771 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩78,804 | ₩79,861 | ₩78,710 | ₩79,593 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩77,827 | ₩78,710 | ₩77,532 | ₩78,563 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,295 | ₩78,309 | ₩77,492 | ₩77,506 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,603 | ₩78,670 | ₩78,295 | ₩78,335 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩78,871 | ₩79,125 | ₩78,442 | ₩78,590 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,085 | ₩79,125 | ₩78,777 | ₩79,085 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩79,005 | ₩79,232 | ₩78,804 | ₩79,071 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩79,031 | ₩79,272 | ₩78,710 | ₩78,951 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩78,898 | ₩79,419 | ₩78,884 | ₩79,179 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,161 | ₩78,898 | ₩78,161 | ₩78,777 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,523 | ₩78,898 | ₩77,947 | ₩78,135 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,268 | ₩78,911 | ₩77,706 | ₩77,773 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,630 | ₩78,804 | ₩77,720 | ₩78,121 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,192 | ₩79,259 | ₩78,389 | ₩78,643 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩79,968 | ₩80,008 | ₩78,576 | ₩78,804 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩79,031 | ₩79,928 | ₩79,031 | ₩79,834 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,693 | ₩79,312 | ₩77,653 | ₩79,058 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,492 | ₩78,228 | ₩77,439 | ₩77,599 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,161 | ₩78,175 | ₩77,519 | ₩77,639 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,108 | ₩78,442 | ₩77,854 | ₩78,028 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,599 | ₩78,242 | ₩77,506 | ₩78,001 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩77,010 | ₩77,720 | ₩77,010 | ₩77,626 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,746 | ₩77,746 | ₩77,064 | ₩77,091 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩77,051 | ₩77,920 | ₩77,051 | ₩77,372 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,613 | ₩77,907 | ₩77,399 | ₩77,773 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩76,917 | ₩77,934 | ₩76,810 | ₩77,412 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,605 | ₩77,024 | ₩75,578 | ₩76,930 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩74,909 | ₩76,288 | ₩74,722 | ₩76,288 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,343 | ₩75,217 | ₩73,223 | ₩74,802 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,083 | ₩75,498 | ₩72,982 | ₩73,035 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,227 | ₩74,695 | ₩73,838 | ₩74,240 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,477 | ₩74,508 | ₩73,410 | ₩74,146 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,177 | ₩75,337 | ₩73,651 | ₩73,892 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,588 | ₩75,739 | ₩74,414 | ₩75,311 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,595 | ₩76,903 | ₩75,244 | ₩75,444 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,796 | ₩77,345 | ₩76,796 | ₩76,903 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,502 | ₩76,890 | ₩76,301 | ₩76,622 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,729 | ₩76,943 | ₩75,980 | ₩76,649 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,749 | ₩76,154 | ₩74,708 | ₩76,154 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩76,074 | ₩76,328 | ₩75,003 | ₩75,270 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,525 | ₩76,475 | ₩75,444 | ₩75,993 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,217 | ₩75,792 | ₩75,083 | ₩75,485 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,114 | ₩76,140 | ₩75,190 | ₩76,140 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩75,900 | ₩76,355 | ₩75,552 | ₩76,167 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩75,940 | ₩76,729 | ₩75,672 | ₩75,699 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,743 | ₩77,412 | ₩76,140 | ₩76,529 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,626 | ₩77,626 | ₩76,943 | ₩76,997 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩78,001 | ₩78,081 | ₩77,479 | ₩77,693 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩77,813 | ₩77,867 | ₩77,372 | ₩77,399 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,221 | ₩77,104 | ₩76,100 | ₩76,970 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,769 | ₩76,997 | ₩75,618 | ₩75,926 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,381 | ₩77,077 | ₩76,234 | ₩76,836 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,167 | ₩76,636 | ₩76,140 | ₩76,542 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,418 | ₩75,779 | ₩75,083 | ₩75,632 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,636 | ₩76,636 | ₩75,110 | ₩75,471 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩76,890 | ₩77,184 | ₩75,766 | ₩76,408 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩74,923 | ₩76,729 | ₩74,856 | ₩76,341 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,083 | ₩75,873 | ₩75,043 | ₩75,592 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,569 | ₩76,636 | ₩74,133 | ₩74,200 | -3.09% | 447.5만 |
|---|