시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 500 Growth ETF 과거 주가
State Street SPDR Portfolio S&P 500 Growth ETF · SPYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 500 Growth ETF · SPYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩167,758 | ₩168,119 | ₩167,090 | ₩167,932 | +0.10% | 134.7만 |
| 2026.10.08 | ₩167,972 | ₩168,466 | ₩165,888 | ₩166,569 | -0.83% | 166.1만 |
| 2026.10.07 | ₩167,945 | ₩168,800 | ₩167,437 | ₩168,639 | +0.41% | 152.8만 |
| 2026.10.06 | ₩169,040 | ₩169,774 | ₩168,639 | ₩168,933 | -0.06% | 331.6만 |
| 2026.10.05 | ₩166,663 | ₩168,372 | ₩166,663 | ₩167,918 | +0.75% | 170.6만 |
| 2026.10.02 | ₩166,796 | ₩167,331 | ₩165,862 | ₩166,423 | -0.22% | 190.9만 |
| 2026.10.01 | ₩165,274 | ₩165,408 | ₩163,631 | ₩164,780 | -0.30% | 210.5만 |
| 2026.09.30 | ₩165,207 | ₩166,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,366 |
| ₩164,366 |
| -0.51% |
| 202.1만 |
| 2026.09.29 | ₩165,327 | ₩165,327 | ₩164,045 | ₩164,513 | -0.49% | 202.4만 |
|---|
| 2026.09.28 | ₩165,087 | ₩165,434 | ₩163,685 | ₩164,379 | -0.43% | 349.1만 |
|---|
| 2026.09.25 | ₩165,114 | ₩165,848 | ₩164,459 | ₩165,675 | +0.34% | 313.3만 |
|---|
| 2026.09.24 | ₩162,990 | ₩164,833 | ₩162,977 | ₩164,620 | +1.00% | 239.2만 |
|---|
| 2026.09.23 | ₩165,835 | ₩165,968 | ₩163,939 | ₩164,339 | -0.90% | 214.9만 |
|---|
| 2026.09.22 | ₩165,701 | ₩166,369 | ₩165,581 | ₩165,915 | +0.13% | 284만 |
|---|
| 2026.09.21 | ₩163,298 | ₩166,102 | ₩163,071 | ₩165,728 | +1.49% | 433.3만 |
|---|
| 2026.09.18 | ₩161,989 | ₩162,349 | ₩161,148 | ₩162,216 | +0.14% | 131.6만 |
|---|
| 2026.09.17 | ₩161,508 | ₩161,575 | ₩160,747 | ₩161,308 | -0.12% | 150.4만 |
|---|
| 2026.09.16 | ₩159,919 | ₩160,507 | ₩157,916 | ₩158,917 | -0.63% | 192.4만 |
|---|
| 2026.09.15 | ₩159,866 | ₩159,999 | ₩158,770 | ₩159,078 | -0.49% | 108.5만 |
|---|
| 2026.09.14 | ₩159,238 | ₩160,613 | ₩158,744 | ₩159,959 | +0.45% | 152.2만 |
|---|
| 2026.09.11 | ₩161,348 | ₩161,815 | ₩161,041 | ₩161,081 | -0.17% | 259.6만 |
|---|
| 2026.09.10 | ₩159,665 | ₩160,306 | ₩159,318 | ₩159,772 | +0.07% | 142.6만 |
|---|
| 2026.09.09 | ₩161,321 | ₩161,521 | ₩160,667 | ₩161,134 | -0.12% | 107.8만 |
|---|
| 2026.09.08 | ₩162,536 | ₩162,643 | ₩161,495 | ₩161,735 | -0.49% | 142.7만 |
|---|
| 2026.09.04 | ₩163,044 | ₩163,311 | ₩162,109 | ₩162,523 | -0.32% | 134.7만 |
|---|
| 2026.09.03 | ₩161,268 | ₩163,057 | ₩161,228 | ₩162,737 | +0.91% | 153.9만 |
|---|
| 2026.09.02 | ₩159,999 | ₩161,014 | ₩159,705 | ₩160,613 | +0.38% | 254.9만 |
|---|
| 2026.09.01 | ₩159,598 | ₩160,760 | ₩159,265 | ₩159,825 | +0.14% | 211.9만 |
|---|
| 2026.08.31 | ₩161,575 | ₩161,668 | ₩160,760 | ₩161,441 | -0.08% | 145.8만 |
|---|
| 2026.08.28 | ₩162,790 | ₩163,858 | ₩161,708 | ₩161,922 | -0.53% | 126.4만 |
|---|
| 2026.08.27 | ₩161,895 | ₩162,977 | ₩161,348 | ₩162,710 | +0.50% | 222.5만 |
|---|
| 2026.08.26 | ₩160,306 | ₩160,680 | ₩159,652 | ₩160,253 | -0.03% | 164.7만 |
|---|
| 2026.08.25 | ₩160,440 | ₩160,961 | ₩159,692 | ₩160,453 | +0.01% | 159만 |
|---|
| 2026.08.24 | ₩160,146 | ₩160,159 | ₩158,851 | ₩159,371 | -0.48% | 158.2만 |
|---|
| 2026.08.21 | ₩160,787 | ₩161,121 | ₩160,066 | ₩160,533 | -0.16% | 133.6만 |
|---|
| 2026.08.20 | ₩160,774 | ₩161,107 | ₩159,732 | ₩159,999 | -0.48% | 149.2만 |
|---|
| 2026.08.19 | ₩161,869 | ₩161,962 | ₩160,507 | ₩161,121 | -0.46% | 404만 |
|---|
| 2026.08.18 | ₩161,762 | ₩162,203 | ₩161,174 | ₩161,455 | -0.19% | 624.9만 |
|---|
| 2026.08.17 | ₩164,526 | ₩164,686 | ₩163,498 | ₩163,565 | -0.58% | 137.6만 |
|---|
| 2026.08.14 | ₩165,034 | ₩165,127 | ₩163,939 | ₩164,152 | -0.53% | 140.9만 |
|---|
| 2026.08.13 | ₩164,126 | ₩165,341 | ₩163,858 | ₩164,793 | +0.41% | 184만 |
|---|
| 2026.08.12 | ₩164,379 | ₩164,580 | ₩163,431 | ₩163,551 | -0.50% | 139.4만 |
|---|
| 2026.08.11 | ₩164,673 | ₩164,713 | ₩162,630 | ₩162,910 | -1.07% | 153.1만 |
|---|
| 2026.08.10 | ₩164,339 | ₩164,927 | ₩163,725 | ₩163,899 | -0.27% | 172.4만 |
|---|
| 2026.08.07 | ₩164,326 | ₩164,660 | ₩163,404 | ₩164,286 | -0.02% | 156.2만 |
|---|
| 2026.08.06 | ₩163,044 | ₩164,232 | ₩162,790 | ₩163,151 | +0.07% | 185.3만 |
|---|
| 2026.08.05 | ₩165,060 | ₩165,648 | ₩163,217 | ₩163,258 | -1.09% | 218.4만 |
|---|
| 2026.08.04 | ₩161,228 | ₩164,299 | ₩161,107 | ₩163,605 | +1.47% | 734.2만 |
|---|
| 2026.08.03 | ₩156,834 | ₩160,293 | ₩156,634 | ₩159,799 | +1.89% | 216.2만 |
|---|
| 2026.07.31 | ₩155,806 | ₩156,941 | ₩153,843 | ₩156,433 | +0.40% | 666만 |
|---|
| 2026.07.30 | ₩152,240 | ₩154,430 | ₩151,960 | ₩154,203 | +1.29% | 569.4만 |
|---|
| 2026.07.29 | ₩152,147 | ₩153,041 | ₩149,275 | ₩149,449 | -1.77% | 302.2만 |
|---|
| 2026.07.28 | ₩152,067 | ₩153,122 | ₩150,704 | ₩152,521 | +0.30% | 206.7만 |
|---|
| 2026.07.27 | ₩155,338 | ₩155,419 | ₩152,013 | ₩152,975 | -1.52% | 134.5만 |
|---|
| 2026.07.24 | ₩154,337 | ₩155,245 | ₩153,095 | ₩153,522 | -0.53% | 156만 |
|---|
| 2026.07.23 | ₩154,791 | ₩155,619 | ₩153,415 | ₩154,444 | -0.22% | 187.9만 |
|---|
| 2026.07.22 | ₩156,727 | ₩158,009 | ₩156,594 | ₩157,141 | +0.26% | 140.7만 |
|---|
| 2026.07.21 | ₩157,435 | ₩157,849 | ₩156,580 | ₩157,649 | +0.14% | 210.8만 |
|---|
| 2026.07.20 | ₩156,514 | ₩157,422 | ₩155,565 | ₩155,686 | -0.53% | 199.9만 |
|---|
| 2026.07.17 | ₩154,283 | ₩156,647 | ₩153,349 | ₩155,245 | +0.62% | 219.9만 |
|---|
| 2026.07.16 | ₩159,211 | ₩159,425 | ₩156,847 | ₩157,555 | -1.04% | 193만 |
|---|
| 2026.07.15 | ₩160,026 | ₩160,306 | ₩158,610 | ₩160,213 | +0.12% | 212.9만 |
|---|
| 2026.07.14 | ₩158,610 | ₩159,679 | ₩157,916 | ₩159,398 | +0.50% | 384.6만 |
|---|
| 2026.07.13 | ₩158,931 | ₩159,371 | ₩157,555 | ₩157,715 | -0.76% | 180만 |
|---|
| 2026.07.10 | ₩159,278 | ₩160,280 | ₩158,250 | ₩160,253 | +0.61% | 161만 |
|---|
| 2026.07.09 | ₩158,129 | ₩159,318 | ₩157,275 | ₩159,291 | +0.73% | 130.2만 |
|---|
| 2026.07.08 | ₩156,180 | ₩157,702 | ₩155,525 | ₩157,475 | +0.83% | 145.5만 |
|---|
| 2026.07.07 | ₩157,515 | ₩157,916 | ₩156,060 | ₩157,315 | -0.13% | 155만 |
|---|
| 2026.07.06 | ₩157,702 | ₩158,957 | ₩157,448 | ₩158,517 | +0.52% | 139.1만 |
|---|
| 2026.07.02 | ₩158,250 | ₩159,198 | ₩155,552 | ₩156,514 | -1.10% | 216.2만 |
|---|
| 2026.07.01 | ₩158,250 | ₩159,251 | ₩157,408 | ₩158,170 | -0.05% | 199.8만 |
|---|
| 2026.06.30 | ₩157,141 | ₩159,371 | ₩156,887 | ₩158,904 | +1.12% | 450.3만 |
|---|
| 2026.06.29 | ₩155,018 | ₩156,901 | ₩153,816 | ₩156,794 | +1.15% | 308.9만 |
|---|
| 2026.06.26 | ₩152,828 | ₩155,058 | ₩152,053 | ₩153,188 | +0.24% | 234.2만 |
|---|
| 2026.06.25 | ₩155,792 | ₩155,993 | ₩152,601 | ₩154,283 | -0.97% | 319.8만 |
|---|
| 2026.06.24 | ₩155,005 | ₩156,100 | ₩153,255 | ₩154,190 | -0.53% | 205.8만 |
|---|
| 2026.06.23 | ₩154,550 | ₩156,273 | ₩154,257 | ₩154,497 | -0.03% | 208.8만 |
|---|
| 2026.06.22 | ₩159,625 | ₩159,999 | ₩157,689 | ₩158,303 | -0.83% | 223.5만 |
|---|
| 2026.06.18 | ₩159,492 | ₩160,012 | ₩158,263 | ₩159,638 | +0.09% | 165.3만 |
|---|
| 2026.06.17 | ₩159,265 | ₩159,465 | ₩156,660 | ₩157,034 | -1.40% | 295.6만 |
|---|
| 2026.06.16 | ₩160,360 | ₩160,413 | ₩158,677 | ₩158,797 | -0.97% | 172.7만 |
|---|
| 2026.06.15 | ₩159,505 | ₩160,921 | ₩159,318 | ₩160,587 | +0.68% | 173.8만 |
|---|
| 2026.06.12 | ₩156,206 | ₩156,954 | ₩154,524 | ₩156,113 | -0.06% | 280.8만 |
|---|
| 2026.06.11 | ₩152,721 | ₩155,859 | ₩151,572 | ₩155,472 | +1.80% | 500.2만 |
|---|
| 2026.06.10 | ₩154,257 | ₩155,873 | ₩152,040 | ₩152,133 | -1.38% | 354.5만 |
|---|
| 2026.06.09 | ₩157,849 | ₩158,864 | ₩151,466 | ₩155,659 | -1.39% | 638.3만 |
|---|
| 2026.06.08 | ₩157,488 | ₩157,822 | ₩156,233 | ₩156,674 | -0.52% | 253만 |
|---|
| 2026.06.05 | ₩160,012 | ₩160,186 | ₩155,085 | ₩155,646 | -2.73% | 284.4만 |
|---|
| 2026.06.04 | ₩160,079 | ₩162,336 | ₩159,638 | ₩161,842 | +1.10% | 344.2만 |
|---|
| 2026.06.03 | ₩163,351 | ₩163,538 | ₩161,415 | ₩161,869 | -0.91% | 277.6만 |
|---|
| 2026.06.02 | ₩163,591 | ₩164,152 | ₩162,844 | ₩163,471 | -0.07% | 204.9만 |
|---|
| 2026.06.01 | ₩162,630 | ₩164,152 | ₩162,456 | ₩163,725 | +0.67% | 263.2만 |
|---|
| 2026.05.29 | ₩161,775 | ₩162,830 | ₩161,455 | ₩162,256 | +0.30% | 303.2만 |
|---|
| 2026.05.28 | ₩159,692 | ₩161,575 | ₩159,518 | ₩161,335 | +1.03% | 256.4만 |
|---|
| 2026.05.27 | ₩160,066 | ₩160,213 | ₩159,038 | ₩159,879 | -0.12% | 185.6만 |
|---|
| 2026.05.26 | ₩159,291 | ₩160,440 | ₩159,104 | ₩159,932 | +0.40% | 296.2만 |
|---|
| 2026.05.22 | ₩158,784 | ₩159,184 | ₩157,836 | ₩157,956 | -0.52% | 165.2만 |
|---|
| 2026.05.21 | ₩157,195 | ₩158,730 | ₩156,620 | ₩157,956 | +0.48% | 254.5만 |
|---|
| 2026.05.20 | ₩156,206 | ₩157,715 | ₩155,579 | ₩157,635 | +0.91% | 280.4만 |
|---|
| 2026.05.19 | ₩156,073 | ₩156,674 | ₩154,724 | ₩155,432 | -0.41% | 244.1만 |
|---|
| 2026.05.18 | ₩158,383 | ₩158,410 | ₩155,672 | ₩157,008 | -0.87% | 291.8만 |
|---|
| 2026.05.15 | ₩158,730 | ₩159,598 | ₩157,435 | ₩158,076 | -0.41% | 262.1만 |
|---|
| 2026.05.14 | ₩159,024 | ₩160,814 | ₩158,904 | ₩160,627 | +1.01% | 185.9만 |
|---|
| 2026.05.13 | ₩157,328 | ₩159,211 | ₩156,193 | ₩158,690 | +0.87% | 206.5만 |
|---|
| 2026.05.12 | ₩156,741 | ₩157,195 | ₩154,911 | ₩156,954 | +0.14% | 463.2만 |
|---|
| 2026.05.11 | ₩156,300 | ₩158,103 | ₩156,153 | ₩157,462 | +0.74% | 286.1만 |
|---|
| 2026.05.08 | ₩155,979 | ₩157,061 | ₩155,752 | ₩156,994 | +0.65% | 221.4만 |
|---|
| 2026.05.07 | ₩155,859 | ₩156,514 | ₩154,564 | ₩155,071 | -0.51% | 360만 |
|---|
| 2026.05.06 | ₩153,455 | ₩155,445 | ₩153,135 | ₩155,285 | +1.19% | 221.5만 |
|---|
| 2026.05.05 | ₩151,880 | ₩152,307 | ₩151,479 | ₩151,906 | +0.02% | 221.6만 |
|---|
| 2026.05.04 | ₩151,118 | ₩151,546 | ₩149,730 | ₩150,744 | -0.25% | 274.4만 |
|---|
| 2026.05.01 | ₩150,624 | ₩151,693 | ₩150,437 | ₩150,931 | +0.20% | 301.4만 |
|---|
| 2026.04.30 | ₩149,970 | ₩150,344 | ₩147,740 | ₩150,090 | +0.08% | 359.2만 |
|---|
| 2026.04.29 | ₩149,115 | ₩149,436 | ₩148,047 | ₩148,928 | -0.13% | 298.2만 |
|---|
| 2026.04.28 | ₩148,848 | ₩149,636 | ₩148,341 | ₩149,329 | +0.32% | 332.9만 |
|---|
| 2026.04.27 | ₩149,850 | ₩150,878 | ₩149,235 | ₩150,825 | +0.65% | 182.8만 |
|---|
| 2026.04.24 | ₩148,354 | ₩150,224 | ₩147,940 | ₩150,023 | +1.13% | 248.1만 |
|---|
| 2026.04.23 | ₩148,568 | ₩149,222 | ₩146,284 | ₩147,686 | -0.59% | 308.7만 |
|---|
| 2026.04.22 | ₩147,913 | ₩149,289 | ₩147,620 | ₩149,262 | +0.91% | 256.6만 |
|---|
| 2026.04.21 | ₩147,980 | ₩148,207 | ₩146,257 | ₩146,645 | -0.90% | 634.4만 |
|---|
| 2026.04.20 | ₩147,953 | ₩148,194 | ₩146,631 | ₩147,646 | -0.21% | 567.9만 |
|---|
| 2026.04.17 | ₩147,579 | ₩148,741 | ₩147,473 | ₩148,381 | +0.54% | 282.3만 |
|---|
| 2026.04.16 | ₩146,498 | ₩146,671 | ₩145,242 | ₩146,351 | -0.10% | 408.6만 |
|---|
| 2026.04.15 | ₩144,642 | ₩146,137 | ₩144,401 | ₩146,057 | +0.98% | 272.6만 |
|---|
| 2026.04.14 | ₩142,144 | ₩144,161 | ₩142,064 | ₩144,161 | +1.42% | 403.1만 |
|---|
| 2026.04.13 | ₩139,139 | ₩141,276 | ₩138,832 | ₩141,223 | +1.50% | 252.1만 |
|---|
| 2026.04.10 | ₩139,527 | ₩140,208 | ₩139,206 | ₩139,513 | -0.01% | 284.2만 |
|---|
| 2026.04.09 | ₩137,804 | ₩139,073 | ₩137,083 | ₩138,886 | +0.78% | 266.6만 |
|---|
| 2026.04.08 | ₩138,899 | ₩139,073 | ₩136,802 | ₩137,804 | -0.79% | 560.1만 |
|---|
| 2026.04.07 | ₩132,823 | ₩133,811 | ₩131,247 | ₩133,758 | +0.70% | 350만 |
|---|
| 2026.04.06 | ₩132,756 | ₩133,437 | ₩132,342 | ₩133,130 | +0.28% | 343.1만 |
|---|
| 2026.04.02 | ₩130,045 | ₩132,916 | ₩129,471 | ₩132,556 | +1.93% | 445.8만 |
|---|
| 2026.04.01 | ₩131,955 | ₩133,451 | ₩131,661 | ₩132,476 | +0.39% | 629.9만 |
|---|
| 2026.03.31 | ₩127,361 | ₩131,007 | ₩127,267 | ₩130,753 | +2.66% | 716.6만 |
|---|
| 2026.03.30 | ₩127,842 | ₩127,975 | ₩125,011 | ₩125,625 | -1.73% | 565.7만 |
|---|
| 2026.03.27 | ₩128,576 | ₩128,630 | ₩126,426 | ₩126,613 | -1.53% | 422.3만 |
|---|
| 2026.03.26 | ₩131,861 | ₩132,075 | ₩129,297 | ₩129,337 | -1.91% | 410.5만 |
|---|
| 2026.03.25 | ₩133,624 | ₩134,238 | ₩132,810 | ₩133,157 | -0.35% | 410.5만 |
|---|
| 2026.03.24 | ₩132,756 | ₩133,197 | ₩131,982 | ₩132,355 | -0.30% | 464.5만 |
|---|
| 2026.03.23 | ₩134,025 | ₩135,267 | ₩133,210 | ₩133,571 | -0.34% | 867.5만 |
|---|
| 2026.03.20 | ₩134,345 | ₩134,345 | ₩131,180 | ₩132,088 | -1.68% | 735.6만 |
|---|
| 2026.03.19 | ₩133,891 | ₩135,320 | ₩133,317 | ₩134,692 | +0.60% | 748.2만 |
|---|
| 2026.03.18 | ₩136,562 | ₩137,029 | ₩135,227 | ₩135,253 | -0.96% | 369.5만 |
|---|
| 2026.03.17 | ₩137,323 | ₩137,751 | ₩136,522 | ₩136,976 | -0.25% | 351.9만 |
|---|
| 2026.03.16 | ₩136,388 | ₩137,630 | ₩136,255 | ₩136,709 | +0.23% | 592.7만 |
|---|
| 2026.03.13 | ₩136,936 | ₩137,644 | ₩134,773 | ₩135,000 | -1.41% | 843.5만 |
|---|
| 2026.03.12 | ₩137,671 | ₩137,737 | ₩136,028 | ₩136,335 | -0.97% | 813.2만 |
|---|
| 2026.03.11 | ₩138,819 | ₩139,700 | ₩137,951 | ₩138,712 | -0.08% | 912.5만 |
|---|
| 2026.03.10 | ₩138,605 | ₩139,834 | ₩138,018 | ₩138,619 | +0.01% | 1123.8만 |
|---|
| 2026.03.09 | ₩134,960 | ₩138,832 | ₩134,506 | ₩138,552 | +2.66% | 1117.1만 |
|---|
| 2026.03.06 | ₩136,562 | ₩137,831 | ₩136,028 | ₩136,375 | -0.14% | 743.6만 |
|---|
| 2026.03.05 | ₩138,271 | ₩139,220 | ₩136,869 | ₩138,579 | +0.22% | 848.5만 |
|---|
| 2026.03.04 | ₩137,617 | ₩139,300 | ₩137,470 | ₩138,712 | +0.80% | 849.2만 |
|---|
| 2026.03.03 | ₩135,894 | ₩137,630 | ₩134,773 | ₩137,176 | +0.94% | 1208만 |
|---|
| 2026.03.02 | ₩136,308 | ₩138,979 | ₩136,148 | ₩138,525 | +1.63% | 1279.2만 |
|---|
| 2026.02.27 | ₩137,657 | ₩138,712 | ₩137,443 | ₩138,312 | +0.48% | 564.5만 |
|---|
| 2026.02.26 | ₩141,196 | ₩141,196 | ₩138,031 | ₩139,567 | -1.15% | 907.8만 |
|---|
| 2026.02.25 | ₩140,181 | ₩141,436 | ₩140,181 | ₩141,316 | +0.81% | 276.6만 |
|---|
| 2026.02.24 | ₩138,258 | ₩139,607 | ₩137,150 | ₩139,353 | +0.79% | 457.8만 |
|---|
| 2026.02.23 | ₩139,981 | ₩140,288 | ₩137,777 | ₩138,365 | -1.15% | 730.1만 |
|---|
| 2026.02.20 | ₩138,205 | ₩140,408 | ₩138,018 | ₩140,074 | +1.35% | 910.7만 |
|---|
| 2026.02.19 | ₩138,458 | ₩139,113 | ₩137,844 | ₩138,712 | +0.18% | 659.6만 |
|---|
| 2026.02.18 | ₩138,525 | ₩139,794 | ₩138,125 | ₩138,912 | +0.28% | 415.5만 |
|---|
| 2026.02.17 | ₩136,856 | ₩138,726 | ₩135,881 | ₩138,018 | +0.85% | 746.7만 |
|---|
| 2026.02.13 | ₩138,245 | ₩138,806 | ₩136,909 | ₩137,564 | -0.49% | 1037.9만 |
|---|
| 2026.02.12 | ₩141,290 | ₩141,383 | ₩137,924 | ₩138,151 | -2.22% | 939.9만 |
|---|
| 2026.02.11 | ₩142,184 | ₩142,425 | ₩139,807 | ₩140,622 | -1.10% | 514.3만 |
|---|
| 2026.02.10 | ₩142,064 | ₩142,171 | ₩140,809 | ₩140,929 | -0.80% | 741.3만 |
|---|
| 2026.02.09 | ₩139,914 | ₩142,411 | ₩139,553 | ₩141,677 | +1.26% | 474.2만 |
|---|
| 2026.02.06 | ₩137,791 | ₩140,568 | ₩137,443 | ₩140,168 | +1.73% | 482.7만 |
|---|
| 2026.02.05 | ₩137,203 | ₩138,325 | ₩135,868 | ₩136,722 | -0.35% | 892.3만 |
|---|
| 2026.02.04 | ₩141,223 | ₩141,383 | ₩137,510 | ₩138,872 | -1.66% | 784.2만 |
|---|
| 2026.02.03 | ₩144,308 | ₩144,401 | ₩140,061 | ₩141,370 | -2.04% | 858.5만 |
|---|
| 2026.02.02 | ₩142,625 | ₩144,361 | ₩142,505 | ₩143,733 | +0.78% | 395.1만 |
|---|
| 2026.01.30 | ₩143,974 | ₩144,561 | ₩142,705 | ₩143,226 | -0.52% | 551.3만 |
|---|
| 2026.01.29 | ₩145,055 | ₩145,229 | ₩141,503 | ₩144,468 | -0.41% | 500.2만 |
|---|
| 2026.01.28 | ₩145,643 | ₩145,723 | ₩144,615 | ₩145,283 | -0.25% | 388.5만 |
|---|
| 2026.01.27 | ₩144,575 | ₩145,443 | ₩144,401 | ₩145,109 | +0.37% | 448.7만 |
|---|
| 2026.01.26 | ₩142,919 | ₩144,228 | ₩142,759 | ₩143,747 | +0.58% | 302.7만 |
|---|
| 2026.01.23 | ₩142,278 | ₩143,413 | ₩141,904 | ₩142,825 | +0.38% | 308.3만 |
|---|
| 2026.01.22 | ₩142,558 | ₩142,652 | ₩141,610 | ₩142,238 | -0.22% | 332.7만 |
|---|
| 2026.01.21 | ₩140,008 | ₩142,104 | ₩139,500 | ₩141,116 | +0.79% | 1005.6만 |
|---|
| 2026.01.20 | ₩140,769 | ₩141,477 | ₩139,567 | ₩139,794 | -0.69% | 799.3만 |
|---|
| 2026.01.16 | ₩143,867 | ₩144,161 | ₩142,799 | ₩143,266 | -0.42% | 304.1만 |
|---|
| 2026.01.15 | ₩144,107 | ₩144,321 | ₩142,892 | ₩143,146 | -0.67% | 301.7만 |
|---|
| 2026.01.14 | ₩143,480 | ₩143,600 | ₩141,623 | ₩142,665 | -0.57% | 479.7만 |
|---|
| 2026.01.13 | ₩144,722 | ₩145,122 | ₩143,760 | ₩144,361 | -0.25% | 449.4만 |
|---|
| 2026.01.12 | ₩143,213 | ₩145,055 | ₩143,199 | ₩144,615 | +0.98% | 211.1만 |
|---|
| 2026.01.09 | ₩143,319 | ₩144,455 | ₩142,959 | ₩144,121 | +0.56% | 329.1만 |
|---|
| 2026.01.08 | ₩144,308 | ₩144,348 | ₩142,505 | ₩143,026 | -0.89% | 257.9만 |
|---|
| 2026.01.07 | ₩143,920 | ₩145,176 | ₩143,707 | ₩144,241 | +0.22% | 650.5만 |
|---|
| 2026.01.06 | ₩143,386 | ₩144,014 | ₩142,892 | ₩143,880 | +0.34% | 786.4만 |
|---|
| 2026.01.05 | ₩143,573 | ₩143,894 | ₩142,852 | ₩143,106 | -0.33% | 337.9만 |
|---|
| 2026.01.02 | ₩143,640 | ₩144,414 | ₩141,810 | ₩142,558 | -0.75% | 332.2만 |
|---|
| 2025.12.31 | ₩143,840 | ₩143,840 | ₩142,438 | ₩142,491 | -0.94% | 180.3만 |
|---|
| 2025.12.30 | ₩143,653 | ₩144,054 | ₩143,493 | ₩143,533 | -0.08% | 191만 |
|---|
| 2025.12.29 | ₩143,413 | ₩143,974 | ₩143,213 | ₩143,747 | +0.23% | 152.9만 |
|---|
| 2025.12.26 | ₩144,668 | ₩144,949 | ₩144,294 | ₩144,481 | -0.13% | 207.3만 |
|---|
| 2025.12.24 | ₩144,067 | ₩144,535 | ₩143,960 | ₩144,508 | +0.31% | 93.2만 |
|---|
| 2025.12.23 | ₩142,732 | ₩144,187 | ₩142,732 | ₩144,134 | +0.98% | 152.5만 |
|---|
| 2025.12.22 | ₩143,146 | ₩143,159 | ₩142,318 | ₩142,986 | -0.11% | 168.7만 |
|---|
| 2025.12.19 | ₩141,116 | ₩142,184 | ₩140,982 | ₩142,144 | +0.73% | 232.8만 |
|---|
| 2025.12.18 | ₩140,261 | ₩141,169 | ₩139,821 | ₩140,341 | +0.06% | 208.5만 |
|---|
| 2025.12.17 | ₩141,477 | ₩141,477 | ₩138,605 | ₩138,659 | -1.99% | 471.2만 |
|---|
| 2025.12.16 | ₩140,715 | ₩141,690 | ₩140,221 | ₩141,356 | +0.46% | 315.6만 |
|---|
| 2025.12.15 | ₩142,572 | ₩142,572 | ₩140,769 | ₩141,156 | -0.99% | 185.8만 |
|---|
| 2025.12.12 | ₩143,400 | ₩143,613 | ₩140,755 | ₩141,543 | -1.29% | 323.5만 |
|---|
| 2025.12.11 | ₩143,119 | ₩143,947 | ₩142,051 | ₩143,894 | +0.54% | 444.2만 |
|---|
| 2025.12.10 | ₩143,319 | ₩144,374 | ₩142,772 | ₩144,041 | +0.50% | 434.5만 |
|---|
| 2025.12.09 | ₩143,293 | ₩143,814 | ₩142,986 | ₩143,453 | +0.11% | 189.1만 |
|---|
| 2025.12.08 | ₩144,228 | ₩144,401 | ₩142,972 | ₩143,506 | -0.50% | 173.2만 |
|---|
| 2025.12.05 | ₩143,827 | ₩144,495 | ₩143,546 | ₩143,987 | +0.11% | 185.6만 |
|---|
| 2025.12.04 | ₩143,680 | ₩143,680 | ₩142,745 | ₩143,520 | -0.11% | 153.2만 |
|---|
| 2025.12.03 | ₩142,304 | ₩143,266 | ₩141,824 | ₩142,932 | +0.44% | 246.8만 |
|---|
| 2025.12.02 | ₩142,718 | ₩143,480 | ₩142,131 | ₩142,652 | -0.05% | 457.7만 |
|---|
| 2025.12.01 | ₩141,757 | ₩142,852 | ₩141,450 | ₩142,238 | +0.34% | 520.5만 |
|---|
| 2025.11.28 | ₩142,652 | ₩142,945 | ₩142,371 | ₩142,945 | +0.21% | 121.3만 |
|---|
| 2025.11.26 | ₩142,224 | ₩142,759 | ₩141,637 | ₩142,398 | +0.12% | 264.6만 |
|---|
| 2025.11.25 | ₩140,074 | ₩141,677 | ₩138,579 | ₩141,423 | +0.96% | 352.8만 |
|---|
| 2025.11.24 | ₩138,178 | ₩141,650 | ₩138,071 | ₩141,650 | +2.51% | 1362.1만 |
|---|
| 2025.11.21 | ₩136,696 | ₩138,565 | ₩134,933 | ₩137,016 | +0.23% | 595.3만 |
|---|
| 2025.11.20 | ₩141,583 | ₩142,211 | ₩135,908 | ₩136,135 | -3.85% | 704.6만 |
|---|
| 2025.11.19 | ₩137,697 | ₩139,727 | ₩137,377 | ₩138,565 | +0.63% | 535.6만 |
|---|
| 2025.11.18 | ₩137,951 | ₩138,592 | ₩136,202 | ₩137,697 | -0.18% | 1141.9만 |
|---|
| 2025.11.17 | ₩139,433 | ₩140,795 | ₩137,951 | ₩138,899 | -0.38% | 653.1만 |
|---|
| 2025.11.14 | ₩137,777 | ₩140,822 | ₩137,257 | ₩139,967 | +1.59% | 469.9만 |
|---|
| 2025.11.13 | ₩142,118 | ₩142,198 | ₩139,313 | ₩139,834 | -1.61% | 387.6만 |
|---|
| 2025.11.12 | ₩143,894 | ₩143,987 | ₩142,211 | ₩142,959 | -0.65% | 214.2만 |
|---|
| 2025.11.11 | ₩143,026 | ₩143,493 | ₩142,331 | ₩143,293 | +0.19% | 201.2만 |
|---|
| 2025.11.10 | ₩142,598 | ₩144,014 | ₩142,238 | ₩143,773 | +0.82% | 250.3만 |
|---|
| 2025.11.07 | ₩140,021 | ₩140,582 | ₩137,884 | ₩140,528 | +0.36% | 400만 |
|---|
| 2025.11.06 | ₩142,825 | ₩142,879 | ₩140,368 | ₩140,809 | -1.41% | 368.2만 |
|---|
| 2025.11.05 | ₩142,398 | ₩143,960 | ₩142,037 | ₩142,919 | +0.37% | 317.1만 |
|---|
| 2025.11.04 | ₩142,879 | ₩143,867 | ₩142,251 | ₩142,398 | -0.34% | 216.4만 |
|---|
| 2025.11.03 | ₩145,496 | ₩145,550 | ₩144,521 | ₩145,029 | -0.32% | 251.1만 |
|---|
| 2025.10.31 | ₩145,376 | ₩145,469 | ₩143,733 | ₩144,308 | -0.73% | 272.2만 |
|---|
| 2025.10.30 | ₩145,149 | ₩145,443 | ₩143,827 | ₩143,827 | -0.91% | 257.9만 |
|---|
| 2025.10.29 | ₩145,910 | ₩146,404 | ₩144,762 | ₩146,084 | +0.12% | 428.5만 |
|---|
| 2025.10.28 | ₩144,735 | ₩145,697 | ₩144,161 | ₩145,176 | +0.30% | 201.5만 |
|---|
| 2025.10.27 | ₩143,506 | ₩144,201 | ₩143,239 | ₩144,094 | +0.41% | 207.8만 |
|---|
| 2025.10.24 | ₩141,517 | ₩142,224 | ₩141,343 | ₩141,864 | +0.25% | 159.1만 |
|---|
| 2025.10.23 | ₩139,233 | ₩140,675 | ₩139,206 | ₩140,381 | +0.82% | 211.2만 |
|---|
| 2025.10.22 | ₩140,435 | ₩140,595 | ₩138,125 | ₩139,340 | -0.78% | 295.3만 |
|---|
| 2025.10.21 | ₩140,408 | ₩140,528 | ₩139,847 | ₩140,141 | -0.19% | 339.9만 |
|---|
| 2025.10.20 | ₩139,781 | ₩140,675 | ₩139,674 | ₩140,422 | +0.46% | 153만 |
|---|
| 2025.10.17 | ₩137,978 | ₩139,433 | ₩137,470 | ₩139,206 | +0.89% | 352.9만 |
|---|
| 2025.10.16 | ₩139,740 | ₩140,328 | ₩137,577 | ₩138,498 | -0.89% | 268.6만 |
|---|
| 2025.10.15 | ₩139,927 | ₩140,462 | ₩137,817 | ₩139,193 | -0.52% | 165만 |
|---|
| 2025.10.14 | ₩138,098 | ₩139,634 | ₩136,669 | ₩138,525 | +0.31% | 219.5만 |
|---|
| 2025.10.13 | ₩138,953 | ₩139,861 | ₩138,619 | ₩139,634 | +0.49% | 182.6만 |
|---|
| 2025.10.10 | ₩141,356 | ₩141,850 | ₩136,722 | ₩136,749 | -3.26% | 397만 |
|---|