시장 데이터를 불러오는 중
전체 종목
State Street SPDR Global Dow ETF 과거 주가
State Street SPDR Global Dow ETF · DGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Global Dow ETF · DGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩249,807 | ₩250,731 | ₩249,807 | ₩250,584 | +0.31% | 4.2천 |
| 2026.10.08 | ₩249,378 | ₩249,740 | ₩248,118 | ₩249,740 | +0.15% | 7.8천 |
| 2026.10.07 | ₩250,021 | ₩250,021 | ₩248,909 | ₩249,525 | -0.20% | 6.5천 |
| 2026.10.06 | ₩251,495 | ₩251,803 | ₩250,986 | ₩251,106 | -0.15% | 6.4천 |
| 2026.10.05 | ₩249,029 | ₩250,477 | ₩248,735 | ₩250,088 | +0.43% | 5.2천 |
| 2026.10.02 | ₩250,088 | ₩250,088 | ₩248,775 | ₩249,324 | -0.31% | 8.8만 |
| 2026.10.01 | ₩249,338 | ₩249,338 | ₩247,006 | ₩248,266 | -0.43% | 1.6만 |
| 2026.09.30 | ₩250,450 | ₩250,624 | ₩248,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,775 |
| -0.67% |
| 6.2천 |
| 2026.09.29 | ₩250,905 | ₩250,905 | ₩249,163 | ₩250,115 | -0.32% | 1.3만 |
|---|
| 2026.09.28 | ₩250,436 | ₩251,227 | ₩250,075 | ₩250,544 | +0.04% | 4.6천 |
|---|
| 2026.09.25 | ₩252,527 | ₩252,688 | ₩251,039 | ₩252,567 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩251,723 | ₩251,763 | ₩250,503 | ₩251,053 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩253,880 | ₩253,880 | ₩251,535 | ₩251,870 | -0.79% | 7.8천 |
|---|
| 2026.09.22 | ₩254,925 | ₩254,925 | ₩253,518 | ₩254,255 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩253,706 | ₩254,805 | ₩253,090 | ₩254,282 | +0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩253,183 | ₩253,183 | ₩251,803 | ₩252,607 | -0.23% | 5.3천 |
|---|
| 2026.09.17 | ₩254,564 | ₩254,791 | ₩253,907 | ₩254,711 | +0.06% | 6.2천 |
|---|
| 2026.09.16 | ₩254,376 | ₩254,376 | ₩250,959 | ₩251,709 | -1.05% | 8.3천 |
|---|
| 2026.09.15 | ₩253,840 | ₩253,840 | ₩252,875 | ₩253,344 | -0.20% | 7.2천 |
|---|
| 2026.09.14 | ₩254,443 | ₩254,711 | ₩253,411 | ₩254,068 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩256,426 | ₩256,426 | ₩255,528 | ₩255,904 | -0.20% | 3.6천 |
|---|
| 2026.09.10 | ₩255,394 | ₩255,394 | ₩253,451 | ₩253,492 | -0.75% | 9.3천 |
|---|
| 2026.09.09 | ₩257,364 | ₩257,364 | ₩255,421 | ₩255,676 | -0.66% | 1.1만 |
|---|
| 2026.09.08 | ₩258,021 | ₩258,021 | ₩257,110 | ₩257,110 | -0.35% | 7.4천 |
|---|
| 2026.09.04 | ₩258,423 | ₩258,423 | ₩257,726 | ₩258,021 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩258,115 | ₩258,664 | ₩257,391 | ₩258,262 | +0.06% | 6.4천 |
|---|
| 2026.09.02 | ₩255,287 | ₩256,654 | ₩255,287 | ₩256,359 | +0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩255,448 | ₩256,386 | ₩254,805 | ₩254,952 | -0.19% | 1.3만 |
|---|
| 2026.08.31 | ₩256,024 | ₩256,373 | ₩255,435 | ₩255,957 | -0.03% | 5천 |
|---|
| 2026.08.28 | ₩256,721 | ₩257,927 | ₩255,796 | ₩256,520 | -0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩255,877 | ₩256,453 | ₩255,528 | ₩256,212 | +0.13% | 6천 |
|---|
| 2026.08.26 | ₩257,297 | ₩257,646 | ₩256,306 | ₩257,029 | -0.10% | 5.6천 |
|---|
| 2026.08.25 | ₩257,981 | ₩257,981 | ₩256,708 | ₩257,632 | -0.14% | 9천 |
|---|
| 2026.08.24 | ₩257,203 | ₩257,203 | ₩256,105 | ₩256,788 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩257,806 | ₩257,806 | ₩256,855 | ₩257,525 | -0.11% | 6.2천 |
|---|
| 2026.08.20 | ₩256,654 | ₩257,177 | ₩255,756 | ₩255,837 | -0.32% | 7.9천 |
|---|
| 2026.08.19 | ₩257,364 | ₩257,739 | ₩256,332 | ₩256,627 | -0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩256,051 | ₩256,185 | ₩255,381 | ₩255,569 | -0.19% | 6.9천 |
|---|
| 2026.08.17 | ₩257,994 | ₩257,994 | ₩256,533 | ₩256,533 | -0.57% | 6천 |
|---|
| 2026.08.14 | ₩258,557 | ₩258,557 | ₩257,512 | ₩257,699 | -0.33% | 8.1천 |
|---|
| 2026.08.13 | ₩257,284 | ₩258,061 | ₩257,123 | ₩258,061 | +0.30% | 5.4천 |
|---|
| 2026.08.12 | ₩257,163 | ₩257,404 | ₩256,547 | ₩257,056 | -0.04% | 1.3만 |
|---|
| 2026.08.11 | ₩256,989 | ₩256,989 | ₩256,185 | ₩256,413 | -0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩255,689 | ₩257,002 | ₩255,689 | ₩256,801 | +0.43% | 5.4천 |
|---|
| 2026.08.07 | ₩256,547 | ₩257,136 | ₩256,292 | ₩257,110 | +0.22% | 3.1만 |
|---|
| 2026.08.06 | ₩257,069 | ₩257,069 | ₩255,180 | ₩255,314 | -0.68% | 1.4만 |
|---|
| 2026.08.05 | ₩256,614 | ₩256,815 | ₩255,515 | ₩256,064 | -0.21% | 5.9천 |
|---|
| 2026.08.04 | ₩254,148 | ₩256,480 | ₩253,626 | ₩256,198 | +0.81% | 7.9천 |
|---|
| 2026.08.03 | ₩252,312 | ₩252,339 | ₩251,629 | ₩252,339 | +0.01% | 1만 |
|---|
| 2026.07.31 | ₩252,098 | ₩252,098 | ₩249,766 | ₩251,482 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩249,833 | ₩251,415 | ₩249,230 | ₩251,133 | +0.52% | 5.8천 |
|---|
| 2026.07.29 | ₩249,914 | ₩250,946 | ₩247,596 | ₩247,596 | -0.93% | 2.6만 |
|---|
| 2026.07.28 | ₩248,735 | ₩250,503 | ₩248,735 | ₩249,967 | +0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩250,088 | ₩250,088 | ₩248,346 | ₩249,137 | -0.38% | 6.3천 |
|---|
| 2026.07.24 | ₩248,507 | ₩248,976 | ₩248,064 | ₩248,426 | -0.03% | 3.2천 |
|---|
| 2026.07.23 | ₩246,564 | ₩248,386 | ₩246,564 | ₩247,126 | +0.23% | 5.9천 |
|---|
| 2026.07.22 | ₩249,793 | ₩249,847 | ₩249,083 | ₩249,083 | -0.28% | 5.4천 |
|---|
| 2026.07.21 | ₩246,845 | ₩248,855 | ₩246,845 | ₩248,493 | +0.67% | 8.6천 |
|---|
| 2026.07.20 | ₩246,966 | ₩247,220 | ₩245,545 | ₩245,545 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩245,090 | ₩247,341 | ₩245,090 | ₩246,791 | +0.69% | 5.6천 |
|---|
| 2026.07.16 | ₩246,564 | ₩247,998 | ₩246,564 | ₩247,502 | +0.38% | 6.6천 |
|---|
| 2026.07.15 | ₩248,319 | ₩248,319 | ₩246,778 | ₩248,078 | -0.10% | 2.8천 |
|---|
| 2026.07.14 | ₩248,909 | ₩248,909 | ₩247,689 | ₩247,703 | -0.48% | 6.5천 |
|---|
| 2026.07.13 | ₩248,225 | ₩248,252 | ₩246,966 | ₩247,381 | -0.34% | 6.7천 |
|---|
| 2026.07.10 | ₩248,748 | ₩248,895 | ₩246,925 | ₩248,775 | +0.01% | 7.5천 |
|---|
| 2026.07.09 | ₩246,845 | ₩248,239 | ₩246,845 | ₩247,676 | +0.34% | 3.6천 |
|---|
| 2026.07.08 | ₩247,703 | ₩247,703 | ₩245,224 | ₩246,939 | -0.31% | 7.4천 |
|---|
| 2026.07.07 | ₩250,075 | ₩250,235 | ₩247,971 | ₩248,735 | -0.54% | 1.6만 |
|---|
| 2026.07.06 | ₩248,882 | ₩250,209 | ₩248,882 | ₩250,061 | +0.47% | 6.4천 |
|---|
| 2026.07.02 | ₩247,931 | ₩249,351 | ₩246,162 | ₩247,582 | -0.14% | 9.4만 |
|---|
| 2026.07.01 | ₩246,564 | ₩246,698 | ₩245,304 | ₩245,465 | -0.45% | 2만 |
|---|
| 2026.06.30 | ₩247,006 | ₩247,810 | ₩246,564 | ₩247,622 | +0.25% | 4.8천 |
|---|
| 2026.06.29 | ₩247,542 | ₩247,542 | ₩244,661 | ₩246,751 | -0.32% | 1.1만 |
|---|
| 2026.06.26 | ₩245,210 | ₩247,006 | ₩245,049 | ₩245,572 | +0.15% | 3.3만 |
|---|
| 2026.06.25 | ₩247,328 | ₩247,328 | ₩245,719 | ₩245,907 | -0.57% | 5.7천 |
|---|
| 2026.06.24 | ₩244,956 | ₩246,108 | ₩244,353 | ₩244,996 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩244,513 | ₩246,202 | ₩244,393 | ₩245,291 | +0.32% | 8.2천 |
|---|
| 2026.06.22 | ₩248,426 | ₩249,096 | ₩248,051 | ₩248,185 | -0.10% | 5.9천 |
|---|
| 2026.06.18 | ₩250,570 | ₩250,637 | ₩249,874 | ₩250,544 | -0.01% | 4.1천 |
|---|
| 2026.06.17 | ₩252,889 | ₩252,889 | ₩249,110 | ₩249,338 | -1.40% | 1.2만 |
|---|
| 2026.06.16 | ₩253,760 | ₩253,760 | ₩251,910 | ₩251,910 | -0.73% | 7.1천 |
|---|
| 2026.06.15 | ₩254,242 | ₩254,242 | ₩253,036 | ₩253,036 | -0.47% | 5.3천 |
|---|
| 2026.06.12 | ₩250,289 | ₩252,125 | ₩249,445 | ₩251,656 | +0.55% | 5.4만 |
|---|
| 2026.06.11 | ₩245,987 | ₩250,343 | ₩245,827 | ₩249,659 | +1.49% | 7.2천 |
|---|
| 2026.06.10 | ₩245,920 | ₩246,550 | ₩244,058 | ₩244,058 | -0.76% | 5.1천 |
|---|
| 2026.06.09 | ₩249,016 | ₩249,525 | ₩243,803 | ₩247,140 | -0.75% | 1.1만 |
|---|
| 2026.06.08 | ₩248,855 | ₩248,855 | ₩247,287 | ₩247,542 | -0.53% | 9천 |
|---|
| 2026.06.05 | ₩250,718 | ₩250,946 | ₩246,215 | ₩246,215 | -1.80% | 1.2만 |
|---|
| 2026.06.04 | ₩251,857 | ₩252,125 | ₩251,468 | ₩252,125 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩252,835 | ₩252,835 | ₩250,986 | ₩250,986 | -0.73% | 6.1천 |
|---|
| 2026.06.02 | ₩251,267 | ₩252,647 | ₩251,267 | ₩252,446 | +0.47% | 7.1천 |
|---|
| 2026.06.01 | ₩251,200 | ₩251,951 | ₩249,793 | ₩251,187 | -0.01% | 4.4만 |
|---|
| 2026.05.29 | ₩251,428 | ₩251,884 | ₩250,678 | ₩251,053 | -0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩250,584 | ₩251,227 | ₩249,284 | ₩251,106 | +0.21% | 2.8만 |
|---|
| 2026.05.27 | ₩252,071 | ₩252,071 | ₩250,249 | ₩250,852 | -0.48% | 1.1만 |
|---|
| 2026.05.26 | ₩252,513 | ₩252,513 | ₩251,120 | ₩251,629 | -0.35% | 1.6만 |
|---|
| 2026.05.22 | ₩249,673 | ₩250,785 | ₩249,498 | ₩250,075 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩247,770 | ₩249,753 | ₩246,121 | ₩249,244 | +0.59% | 1.1만 |
|---|
| 2026.05.20 | ₩245,626 | ₩248,641 | ₩245,505 | ₩248,413 | +1.13% | 1.5만 |
|---|
| 2026.05.19 | ₩244,795 | ₩246,068 | ₩244,554 | ₩245,063 | +0.11% | 7.9천 |
|---|
| 2026.05.18 | ₩245,652 | ₩245,987 | ₩244,219 | ₩245,987 | +0.14% | 9.1천 |
|---|
| 2026.05.15 | ₩246,068 | ₩246,068 | ₩244,232 | ₩244,232 | -0.75% | 1.6만 |
|---|
| 2026.05.14 | ₩248,922 | ₩249,029 | ₩248,011 | ₩248,292 | -0.25% | 1.2만 |
|---|
| 2026.05.13 | ₩247,314 | ₩248,185 | ₩246,510 | ₩248,024 | +0.29% | 9.4천 |
|---|
| 2026.05.12 | ₩246,885 | ₩246,912 | ₩244,701 | ₩246,912 | +0.01% | 1.4만 |
|---|
| 2026.05.11 | ₩247,287 | ₩248,024 | ₩246,738 | ₩247,689 | +0.16% | 1.4만 |
|---|
| 2026.05.08 | ₩245,505 | ₩247,113 | ₩245,505 | ₩246,912 | +0.57% | 1.6만 |
|---|
| 2026.05.07 | ₩247,890 | ₩247,890 | ₩244,178 | ₩244,460 | -1.38% | 2만 |
|---|
| 2026.05.06 | ₩246,389 | ₩247,528 | ₩246,121 | ₩247,502 | +0.45% | 1.1만 |
|---|
| 2026.05.05 | ₩241,177 | ₩242,664 | ₩240,869 | ₩242,209 | +0.43% | 1.8만 |
|---|
| 2026.05.04 | ₩241,485 | ₩241,485 | ₩238,698 | ₩239,019 | -1.02% | 10.2만 |
|---|
| 2026.05.01 | ₩242,611 | ₩243,522 | ₩242,276 | ₩242,316 | -0.12% | 4.1만 |
|---|
| 2026.04.30 | ₩239,529 | ₩242,463 | ₩238,885 | ₩242,463 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩238,497 | ₩238,497 | ₩236,929 | ₩237,746 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩238,792 | ₩238,792 | ₩237,505 | ₩238,122 | -0.28% | 1.1만 |
|---|
| 2026.04.27 | ₩239,488 | ₩239,488 | ₩238,122 | ₩238,483 | -0.42% | 1.3만 |
|---|
| 2026.04.24 | ₩239,261 | ₩239,261 | ₩238,175 | ₩238,966 | -0.12% | 7.5천 |
|---|
| 2026.04.23 | ₩238,323 | ₩238,885 | ₩236,071 | ₩237,854 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩239,730 | ₩239,730 | ₩237,974 | ₩238,296 | -0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩240,895 | ₩240,895 | ₩237,519 | ₩237,626 | -1.36% | 1.1만 |
|---|
| 2026.04.20 | ₩240,708 | ₩240,962 | ₩239,904 | ₩240,467 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩241,137 | ₩242,101 | ₩240,721 | ₩241,244 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩239,140 | ₩239,140 | ₩238,189 | ₩239,073 | -0.03% | 1.6만 |
|---|
| 2026.04.15 | ₩238,122 | ₩238,229 | ₩237,612 | ₩238,189 | +0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩238,416 | ₩238,577 | ₩237,117 | ₩238,416 | 0.00% | 1.9만 |
|---|
| 2026.04.13 | ₩234,356 | ₩237,706 | ₩234,356 | ₩237,599 | +1.38% | 1.1만 |
|---|
| 2026.04.10 | ₩237,184 | ₩237,184 | ₩235,643 | ₩235,870 | -0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩235,482 | ₩237,143 | ₩234,959 | ₩236,674 | +0.51% | 8.6천 |
|---|
| 2026.04.08 | ₩236,487 | ₩236,607 | ₩234,892 | ₩236,447 | -0.02% | 2.2만 |
|---|
| 2026.04.07 | ₩229,157 | ₩229,934 | ₩227,696 | ₩229,867 | +0.31% | 2만 |
|---|
| 2026.04.06 | ₩230,001 | ₩230,443 | ₩228,996 | ₩229,827 | -0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩226,946 | ₩229,358 | ₩225,552 | ₩229,184 | +0.99% | 2만 |
|---|
| 2026.04.01 | ₩229,398 | ₩230,363 | ₩228,768 | ₩229,304 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩224,467 | ₩227,200 | ₩223,917 | ₩227,200 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩223,448 | ₩223,958 | ₩220,875 | ₩221,747 | -0.76% | 3.2만 |
|---|
| 2026.03.27 | ₩222,658 | ₩223,395 | ₩221,358 | ₩221,358 | -0.58% | 1.4만 |
|---|
| 2026.03.26 | ₩225,324 | ₩226,142 | ₩223,515 | ₩223,515 | -0.80% | 8.4천 |
|---|
| 2026.03.25 | ₩227,629 | ₩228,112 | ₩226,825 | ₩227,107 | -0.23% | 1.5만 |
|---|
| 2026.03.24 | ₩223,703 | ₩225,592 | ₩222,899 | ₩224,681 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩225,378 | ₩226,102 | ₩224,199 | ₩224,896 | -0.21% | 1.1만 |
|---|
| 2026.03.20 | ₩225,874 | ₩225,874 | ₩221,036 | ₩221,840 | -1.79% | 1.4만 |
|---|
| 2026.03.19 | ₩224,078 | ₩227,428 | ₩223,797 | ₩226,410 | +1.04% | 2.7만 |
|---|
| 2026.03.18 | ₩229,921 | ₩229,921 | ₩227,013 | ₩227,013 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩231,663 | ₩231,797 | ₩230,658 | ₩230,778 | -0.38% | 1.8만 |
|---|
| 2026.03.16 | ₩230,014 | ₩230,617 | ₩229,679 | ₩229,947 | -0.03% | 1.4만 |
|---|
| 2026.03.13 | ₩230,028 | ₩230,805 | ₩227,321 | ₩227,321 | -1.18% | 9.9천 |
|---|
| 2026.03.12 | ₩230,885 | ₩230,885 | ₩228,594 | ₩228,741 | -0.93% | 1.4만 |
|---|
| 2026.03.11 | ₩232,306 | ₩232,601 | ₩230,805 | ₩232,252 | -0.02% | 2만 |
|---|
| 2026.03.10 | ₩232,761 | ₩234,517 | ₩231,850 | ₩232,413 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩227,951 | ₩232,520 | ₩226,544 | ₩232,158 | +1.85% | 1.5만 |
|---|
| 2026.03.06 | ₩229,586 | ₩231,341 | ₩228,621 | ₩230,765 | +0.51% | 1.8만 |
|---|
| 2026.03.05 | ₩233,780 | ₩234,530 | ₩231,153 | ₩232,949 | -0.36% | 4만 |
|---|
| 2026.03.04 | ₩235,790 | ₩236,607 | ₩235,200 | ₩236,554 | +0.32% | 2.1만 |
|---|
| 2026.03.03 | ₩233,981 | ₩235,522 | ₩230,242 | ₩234,504 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩238,148 | ₩240,507 | ₩238,108 | ₩239,810 | +0.70% | 2.4만 |
|---|
| 2026.02.27 | ₩241,177 | ₩242,061 | ₩240,909 | ₩241,900 | +0.30% | 9천 |
|---|
| 2026.02.26 | ₩242,061 | ₩242,410 | ₩240,694 | ₩242,142 | +0.03% | 1.6만 |
|---|
| 2026.02.25 | ₩242,142 | ₩242,195 | ₩240,869 | ₩241,820 | -0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩239,368 | ₩240,668 | ₩238,778 | ₩240,560 | +0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩240,507 | ₩240,641 | ₩238,323 | ₩239,314 | -0.50% | 1.5만 |
|---|
| 2026.02.20 | ₩238,430 | ₩240,359 | ₩238,323 | ₩240,239 | +0.76% | 2.8만 |
|---|
| 2026.02.19 | ₩238,658 | ₩238,926 | ₩238,215 | ₩238,926 | +0.11% | 3.1만 |
|---|
| 2026.02.18 | ₩239,127 | ₩240,373 | ₩239,046 | ₩239,555 | +0.18% | 2.4만 |
|---|
| 2026.02.17 | ₩239,167 | ₩239,408 | ₩237,036 | ₩239,167 | 0.00% | 5.8만 |
|---|
| 2026.02.13 | ₩238,256 | ₩240,118 | ₩236,983 | ₩239,073 | +0.34% | 6.8만 |
|---|
| 2026.02.12 | ₩241,083 | ₩241,914 | ₩238,135 | ₩238,443 | -1.09% | 2.5만 |
|---|
| 2026.02.11 | ₩240,936 | ₩241,297 | ₩239,542 | ₩241,123 | +0.08% | 1.7만 |
|---|
| 2026.02.10 | ₩239,904 | ₩240,507 | ₩239,542 | ₩239,676 | -0.09% | 1.8만 |
|---|
| 2026.02.09 | ₩238,604 | ₩239,877 | ₩237,961 | ₩239,542 | +0.39% | 1.7만 |
|---|
| 2026.02.06 | ₩235,187 | ₩238,470 | ₩235,187 | ₩238,470 | +1.40% | 1.1만 |
|---|
| 2026.02.05 | ₩234,182 | ₩234,544 | ₩232,681 | ₩233,096 | -0.46% | 3.9만 |
|---|
| 2026.02.04 | ₩236,380 | ₩236,433 | ₩234,986 | ₩235,830 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩234,812 | ₩235,442 | ₩233,163 | ₩235,026 | +0.09% | 1.3만 |
|---|
| 2026.02.02 | ₩232,802 | ₩234,718 | ₩232,453 | ₩234,303 | +0.64% | 2.3만 |
|---|
| 2026.01.30 | ₩232,936 | ₩233,163 | ₩231,274 | ₩232,440 | -0.21% | 2.2만 |
|---|
| 2026.01.29 | ₩234,222 | ₩234,222 | ₩231,435 | ₩233,472 | -0.32% | 2.4만 |
|---|
| 2026.01.28 | ₩232,962 | ₩232,962 | ₩231,274 | ₩232,078 | -0.38% | 1.4만 |
|---|
| 2026.01.27 | ₩232,668 | ₩233,070 | ₩232,145 | ₩233,070 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩231,435 | ₩231,435 | ₩231,019 | ₩231,100 | -0.14% | 1.5만 |
|---|
| 2026.01.23 | ₩229,465 | ₩230,256 | ₩229,157 | ₩230,256 | +0.34% | 3.2만 |
|---|
| 2026.01.22 | ₩230,242 | ₩230,604 | ₩229,639 | ₩230,041 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩227,107 | ₩229,452 | ₩226,973 | ₩228,956 | +0.81% | 2.4만 |
|---|
| 2026.01.20 | ₩226,437 | ₩227,415 | ₩225,472 | ₩225,740 | -0.31% | 1.6만 |
|---|
| 2026.01.16 | ₩229,358 | ₩229,532 | ₩228,607 | ₩229,103 | -0.11% | 6.3만 |
|---|
| 2026.01.15 | ₩230,510 | ₩230,510 | ₩229,344 | ₩229,344 | -0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩228,755 | ₩229,438 | ₩228,259 | ₩229,438 | +0.30% | 1.4만 |
|---|
| 2026.01.13 | ₩228,983 | ₩229,371 | ₩227,951 | ₩228,259 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩227,803 | ₩228,835 | ₩227,562 | ₩228,782 | +0.43% | 1.5만 |
|---|
| 2026.01.09 | ₩227,468 | ₩227,870 | ₩226,611 | ₩227,790 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩225,874 | ₩226,798 | ₩225,606 | ₩226,584 | +0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩227,495 | ₩227,495 | ₩226,021 | ₩226,021 | -0.65% | 9.1천 |
|---|
| 2026.01.06 | ₩226,932 | ₩227,549 | ₩226,798 | ₩227,361 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩226,115 | ₩227,120 | ₩225,633 | ₩226,651 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩225,512 | ₩225,512 | ₩224,185 | ₩224,386 | -0.50% | 13.1만 |
|---|
| 2025.12.31 | ₩224,922 | ₩224,922 | ₩223,274 | ₩223,381 | -0.69% | 9.8천 |
|---|
| 2025.12.30 | ₩225,324 | ₩225,324 | ₩224,400 | ₩224,453 | -0.39% | 8.3천 |
|---|
| 2025.12.29 | ₩224,118 | ₩224,453 | ₩223,783 | ₩223,958 | -0.07% | 2만 |
|---|
| 2025.12.26 | ₩225,324 | ₩225,324 | ₩224,346 | ₩224,842 | -0.21% | 9.1천 |
|---|
| 2025.12.24 | ₩225,190 | ₩225,190 | ₩223,837 | ₩224,132 | -0.47% | 1.4만 |
|---|
| 2025.12.23 | ₩223,542 | ₩224,239 | ₩223,475 | ₩224,092 | +0.25% | 4만 |
|---|
| 2025.12.22 | ₩222,926 | ₩223,542 | ₩222,832 | ₩223,502 | +0.26% | 1.1만 |
|---|
| 2025.12.19 | ₩225,257 | ₩226,705 | ₩225,257 | ₩225,807 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩224,587 | ₩225,539 | ₩224,118 | ₩224,467 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩224,882 | ₩225,030 | ₩223,261 | ₩223,515 | -0.61% | 6.1천 |
|---|
| 2025.12.16 | ₩225,445 | ₩225,606 | ₩223,703 | ₩224,480 | -0.43% | 1.1만 |
|---|
| 2025.12.15 | ₩226,477 | ₩226,477 | ₩225,418 | ₩225,713 | -0.34% | 1만 |
|---|
| 2025.12.12 | ₩226,195 | ₩226,316 | ₩224,762 | ₩225,418 | -0.34% | 5.5천 |
|---|
| 2025.12.11 | ₩224,373 | ₩226,410 | ₩224,373 | ₩226,115 | +0.78% | 1.4만 |
|---|
| 2025.12.10 | ₩222,256 | ₩225,003 | ₩222,189 | ₩224,641 | +1.07% | 7.4천 |
|---|
| 2025.12.09 | ₩222,336 | ₩223,274 | ₩222,175 | ₩222,202 | -0.06% | 8.5천 |
|---|
| 2025.12.08 | ₩223,663 | ₩223,663 | ₩221,934 | ₩222,296 | -0.61% | 7.4천 |
|---|
| 2025.12.05 | ₩223,743 | ₩224,775 | ₩223,381 | ₩223,381 | -0.16% | 1.1만 |
|---|
| 2025.12.04 | ₩224,319 | ₩224,319 | ₩222,926 | ₩223,582 | -0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩222,524 | ₩223,448 | ₩222,390 | ₩223,355 | +0.37% | 1.3만 |
|---|
| 2025.12.02 | ₩222,618 | ₩222,618 | ₩221,398 | ₩222,082 | -0.24% | 9.8천 |
|---|
| 2025.12.01 | ₩221,800 | ₩222,604 | ₩221,479 | ₩221,572 | -0.10% | 1.5만 |
|---|
| 2025.11.28 | ₩221,050 | ₩222,658 | ₩221,050 | ₩222,390 | +0.61% | 5.7천 |
|---|
| 2025.11.26 | ₩220,473 | ₩222,068 | ₩220,473 | ₩221,760 | +0.58% | 9.3천 |
|---|
| 2025.11.25 | ₩218,597 | ₩220,259 | ₩218,209 | ₩220,152 | +0.71% | 1.9만 |
|---|
| 2025.11.24 | ₩217,780 | ₩218,356 | ₩217,405 | ₩218,088 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩215,355 | ₩218,021 | ₩214,859 | ₩217,150 | +0.83% | 8.3천 |
|---|
| 2025.11.20 | ₩218,517 | ₩219,187 | ₩214,229 | ₩214,256 | -1.95% | 1.2만 |
|---|
| 2025.11.19 | ₩217,365 | ₩218,356 | ₩216,051 | ₩217,016 | -0.16% | 1만 |
|---|
| 2025.11.18 | ₩217,351 | ₩218,222 | ₩216,319 | ₩217,633 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩220,433 | ₩220,862 | ₩218,075 | ₩218,504 | -0.88% | 1.2만 |
|---|
| 2025.11.14 | ₩220,339 | ₩222,269 | ₩220,339 | ₩221,143 | +0.36% | 2.4만 |
|---|
| 2025.11.13 | ₩224,025 | ₩224,427 | ₩221,881 | ₩221,988 | -0.91% | 1.5만 |
|---|
| 2025.11.12 | ₩224,373 | ₩224,668 | ₩224,038 | ₩224,319 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩222,336 | ₩223,663 | ₩221,907 | ₩223,395 | +0.48% | 2만 |
|---|
| 2025.11.10 | ₩220,822 | ₩221,572 | ₩219,777 | ₩221,505 | +0.31% | 2.8만 |
|---|
| 2025.11.07 | ₩217,753 | ₩219,160 | ₩216,976 | ₩219,160 | +0.65% | 9.1천 |
|---|
| 2025.11.06 | ₩219,535 | ₩219,535 | ₩218,423 | ₩218,718 | -0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩217,780 | ₩219,937 | ₩217,780 | ₩219,522 | +0.80% | 7.3천 |
|---|
| 2025.11.04 | ₩218,597 | ₩218,879 | ₩217,472 | ₩217,793 | -0.37% | 8.7천 |
|---|
| 2025.11.03 | ₩220,943 | ₩221,009 | ₩219,924 | ₩220,313 | -0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩220,313 | ₩221,143 | ₩219,643 | ₩220,875 | +0.26% | 3.3만 |
|---|
| 2025.10.30 | ₩220,902 | ₩222,256 | ₩220,822 | ₩220,822 | -0.04% | 1.7만 |
|---|
| 2025.10.29 | ₩223,422 | ₩223,797 | ₩221,974 | ₩222,470 | -0.43% | 1.3만 |
|---|
| 2025.10.28 | ₩223,609 | ₩224,346 | ₩223,462 | ₩223,462 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩223,033 | ₩223,703 | ₩222,591 | ₩223,703 | +0.30% | 7.6천 |
|---|
| 2025.10.24 | ₩221,653 | ₩221,974 | ₩221,452 | ₩221,479 | -0.08% | 5.9천 |
|---|
| 2025.10.23 | ₩220,192 | ₩221,130 | ₩219,951 | ₩220,969 | +0.35% | 6.2천 |
|---|
| 2025.10.22 | ₩221,063 | ₩221,063 | ₩219,308 | ₩219,991 | -0.48% | 8.8천 |
|---|
| 2025.10.21 | ₩220,875 | ₩221,197 | ₩220,313 | ₩220,768 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩219,978 | ₩221,264 | ₩219,978 | ₩221,157 | +0.54% | 7.1천 |
|---|
| 2025.10.17 | ₩218,048 | ₩219,227 | ₩217,646 | ₩218,986 | +0.43% | 8천 |
|---|
| 2025.10.16 | ₩219,669 | ₩219,669 | ₩217,177 | ₩217,901 | -0.81% | 9천 |
|---|
| 2025.10.15 | ₩218,169 | ₩219,375 | ₩217,177 | ₩218,289 | +0.06% | 1.1만 |
|---|
| 2025.10.14 | ₩214,524 | ₩217,780 | ₩214,162 | ₩217,003 | +1.16% | 8.1천 |
|---|
| 2025.10.13 | ₩214,631 | ₩215,877 | ₩214,631 | ₩215,743 | +0.52% | 4.2천 |
|---|
| 2025.10.10 | ₩218,262 | ₩218,638 | ₩213,237 | ₩213,237 | -2.30% | 1.5만 |
|---|