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 | ₩248,699 | ₩249,620 | ₩248,699 | ₩249,473 | +0.31% | 4.2천 |
| 2026.10.08 | ₩248,272 | ₩248,632 | ₩247,018 | ₩248,632 | +0.15% | 7.8천 |
| 2026.10.07 | ₩248,913 | ₩248,913 | ₩247,805 | ₩248,419 | -0.20% | 6.5천 |
| 2026.10.06 | ₩250,380 | ₩250,687 | ₩249,873 | ₩249,993 | -0.15% | 6.4천 |
| 2026.10.05 | ₩247,925 | ₩249,366 | ₩247,632 | ₩248,979 | +0.43% | 5.2천 |
| 2026.10.02 | ₩248,979 | ₩248,979 | ₩247,672 | ₩248,219 | -0.31% | 8.8만 |
| 2026.10.01 | ₩248,232 | ₩248,232 | ₩245,911 | ₩247,165 | -0.43% | 1.6만 |
| 2026.09.30 | ₩249,340 | ₩249,513 | ₩247,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,672 |
| -0.67% |
| 6.2천 |
| 2026.09.29 | ₩249,793 | ₩249,793 | ₩248,059 | ₩249,006 | -0.32% | 1.3만 |
|---|
| 2026.09.28 | ₩249,326 | ₩250,113 | ₩248,966 | ₩249,433 | +0.04% | 4.6천 |
|---|
| 2026.09.25 | ₩251,407 | ₩251,567 | ₩249,927 | ₩251,447 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩250,607 | ₩250,647 | ₩249,393 | ₩249,940 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩252,755 | ₩252,755 | ₩250,420 | ₩250,754 | -0.79% | 7.8천 |
|---|
| 2026.09.22 | ₩253,795 | ₩253,795 | ₩252,395 | ₩253,128 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩252,581 | ₩253,675 | ₩251,968 | ₩253,155 | +0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩252,061 | ₩252,061 | ₩250,687 | ₩251,487 | -0.23% | 5.3천 |
|---|
| 2026.09.17 | ₩253,435 | ₩253,662 | ₩252,781 | ₩253,582 | +0.06% | 6.2천 |
|---|
| 2026.09.16 | ₩253,248 | ₩253,248 | ₩249,847 | ₩250,594 | -1.05% | 8.3천 |
|---|
| 2026.09.15 | ₩252,715 | ₩252,715 | ₩251,754 | ₩252,221 | -0.20% | 7.2천 |
|---|
| 2026.09.14 | ₩253,315 | ₩253,582 | ₩252,288 | ₩252,942 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩255,290 | ₩255,290 | ₩254,396 | ₩254,769 | -0.20% | 3.6천 |
|---|
| 2026.09.10 | ₩254,262 | ₩254,262 | ₩252,328 | ₩252,368 | -0.75% | 9.3천 |
|---|
| 2026.09.09 | ₩256,223 | ₩256,223 | ₩254,289 | ₩254,542 | -0.66% | 1.1만 |
|---|
| 2026.09.08 | ₩256,877 | ₩256,877 | ₩255,970 | ₩255,970 | -0.35% | 7.4천 |
|---|
| 2026.09.04 | ₩257,277 | ₩257,277 | ₩256,584 | ₩256,877 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩256,970 | ₩257,517 | ₩256,250 | ₩257,117 | +0.06% | 6.4천 |
|---|
| 2026.09.02 | ₩254,156 | ₩255,516 | ₩254,156 | ₩255,223 | +0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩254,316 | ₩255,250 | ₩253,675 | ₩253,822 | -0.19% | 1.3만 |
|---|
| 2026.08.31 | ₩254,889 | ₩255,236 | ₩254,302 | ₩254,823 | -0.03% | 5천 |
|---|
| 2026.08.28 | ₩255,583 | ₩256,784 | ₩254,663 | ₩255,383 | -0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩254,743 | ₩255,316 | ₩254,396 | ₩255,076 | +0.13% | 6천 |
|---|
| 2026.08.26 | ₩256,157 | ₩256,504 | ₩255,169 | ₩255,890 | -0.10% | 5.6천 |
|---|
| 2026.08.25 | ₩256,837 | ₩256,837 | ₩255,570 | ₩256,490 | -0.14% | 9천 |
|---|
| 2026.08.24 | ₩256,063 | ₩256,063 | ₩254,969 | ₩255,650 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩256,664 | ₩256,664 | ₩255,716 | ₩256,383 | -0.11% | 6.2천 |
|---|
| 2026.08.20 | ₩255,516 | ₩256,037 | ₩254,623 | ₩254,703 | -0.32% | 7.9천 |
|---|
| 2026.08.19 | ₩256,223 | ₩256,597 | ₩255,196 | ₩255,490 | -0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩254,916 | ₩255,049 | ₩254,249 | ₩254,436 | -0.19% | 6.9천 |
|---|
| 2026.08.17 | ₩256,850 | ₩256,850 | ₩255,396 | ₩255,396 | -0.57% | 6천 |
|---|
| 2026.08.14 | ₩257,411 | ₩257,411 | ₩256,370 | ₩256,557 | -0.33% | 8.1천 |
|---|
| 2026.08.13 | ₩256,143 | ₩256,917 | ₩255,983 | ₩256,917 | +0.30% | 5.4천 |
|---|
| 2026.08.12 | ₩256,023 | ₩256,263 | ₩255,410 | ₩255,917 | -0.04% | 1.3만 |
|---|
| 2026.08.11 | ₩255,850 | ₩255,850 | ₩255,049 | ₩255,276 | -0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩254,556 | ₩255,863 | ₩254,556 | ₩255,663 | +0.43% | 5.4천 |
|---|
| 2026.08.07 | ₩255,410 | ₩255,997 | ₩255,156 | ₩255,970 | +0.22% | 3.1만 |
|---|
| 2026.08.06 | ₩255,930 | ₩255,930 | ₩254,049 | ₩254,182 | -0.68% | 1.4만 |
|---|
| 2026.08.05 | ₩255,476 | ₩255,676 | ₩254,382 | ₩254,929 | -0.21% | 5.9천 |
|---|
| 2026.08.04 | ₩253,022 | ₩255,343 | ₩252,501 | ₩255,063 | +0.81% | 7.9천 |
|---|
| 2026.08.03 | ₩251,194 | ₩251,221 | ₩250,514 | ₩251,221 | +0.01% | 1만 |
|---|
| 2026.07.31 | ₩250,980 | ₩250,980 | ₩248,659 | ₩250,367 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩248,726 | ₩250,300 | ₩248,126 | ₩250,020 | +0.52% | 5.8천 |
|---|
| 2026.07.29 | ₩248,806 | ₩249,833 | ₩246,498 | ₩246,498 | -0.93% | 2.6만 |
|---|
| 2026.07.28 | ₩247,632 | ₩249,393 | ₩247,632 | ₩248,859 | +0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩248,979 | ₩248,979 | ₩247,245 | ₩248,032 | -0.38% | 6.3천 |
|---|
| 2026.07.24 | ₩247,405 | ₩247,872 | ₩246,965 | ₩247,325 | -0.03% | 3.2천 |
|---|
| 2026.07.23 | ₩245,471 | ₩247,285 | ₩245,471 | ₩246,031 | +0.23% | 5.9천 |
|---|
| 2026.07.22 | ₩248,686 | ₩248,739 | ₩247,979 | ₩247,979 | -0.28% | 5.4천 |
|---|
| 2026.07.21 | ₩245,751 | ₩247,752 | ₩245,751 | ₩247,392 | +0.67% | 8.6천 |
|---|
| 2026.07.20 | ₩245,871 | ₩246,124 | ₩244,457 | ₩244,457 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩244,003 | ₩246,244 | ₩244,003 | ₩245,698 | +0.69% | 5.6천 |
|---|
| 2026.07.16 | ₩245,471 | ₩246,898 | ₩245,471 | ₩246,405 | +0.38% | 6.6천 |
|---|
| 2026.07.15 | ₩247,218 | ₩247,218 | ₩245,684 | ₩246,978 | -0.10% | 2.8천 |
|---|
| 2026.07.14 | ₩247,805 | ₩247,805 | ₩246,591 | ₩246,605 | -0.48% | 6.5천 |
|---|
| 2026.07.13 | ₩247,125 | ₩247,152 | ₩245,871 | ₩246,285 | -0.34% | 6.7천 |
|---|
| 2026.07.10 | ₩247,645 | ₩247,792 | ₩245,831 | ₩247,672 | +0.01% | 7.5천 |
|---|
| 2026.07.09 | ₩245,751 | ₩247,138 | ₩245,751 | ₩246,578 | +0.34% | 3.6천 |
|---|
| 2026.07.08 | ₩246,605 | ₩246,605 | ₩244,137 | ₩245,844 | -0.31% | 7.4천 |
|---|
| 2026.07.07 | ₩248,966 | ₩249,126 | ₩246,872 | ₩247,632 | -0.54% | 1.6만 |
|---|
| 2026.07.06 | ₩247,779 | ₩249,099 | ₩247,779 | ₩248,953 | +0.47% | 6.4천 |
|---|
| 2026.07.02 | ₩246,831 | ₩248,246 | ₩245,070 | ₩246,485 | -0.14% | 9.4만 |
|---|
| 2026.07.01 | ₩245,471 | ₩245,604 | ₩244,217 | ₩244,377 | -0.45% | 2만 |
|---|
| 2026.06.30 | ₩245,911 | ₩246,711 | ₩245,471 | ₩246,525 | +0.25% | 4.8천 |
|---|
| 2026.06.29 | ₩246,445 | ₩246,445 | ₩243,576 | ₩245,657 | -0.32% | 1.1만 |
|---|
| 2026.06.26 | ₩244,123 | ₩245,911 | ₩243,963 | ₩244,483 | +0.15% | 3.3만 |
|---|
| 2026.06.25 | ₩246,231 | ₩246,231 | ₩244,630 | ₩244,817 | -0.57% | 5.7천 |
|---|
| 2026.06.24 | ₩243,870 | ₩245,017 | ₩243,269 | ₩243,910 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩243,430 | ₩245,111 | ₩243,310 | ₩244,203 | +0.32% | 8.2천 |
|---|
| 2026.06.22 | ₩247,325 | ₩247,992 | ₩246,952 | ₩247,085 | -0.10% | 5.9천 |
|---|
| 2026.06.18 | ₩249,460 | ₩249,526 | ₩248,766 | ₩249,433 | -0.01% | 4.1천 |
|---|
| 2026.06.17 | ₩251,768 | ₩251,768 | ₩248,005 | ₩248,232 | -1.40% | 1.2만 |
|---|
| 2026.06.16 | ₩252,635 | ₩252,635 | ₩250,794 | ₩250,794 | -0.73% | 7.1천 |
|---|
| 2026.06.15 | ₩253,115 | ₩253,115 | ₩251,914 | ₩251,914 | -0.47% | 5.3천 |
|---|
| 2026.06.12 | ₩249,179 | ₩251,007 | ₩248,339 | ₩250,540 | +0.55% | 5.4만 |
|---|
| 2026.06.11 | ₩244,897 | ₩249,233 | ₩244,737 | ₩248,552 | +1.49% | 7.2천 |
|---|
| 2026.06.10 | ₩244,830 | ₩245,457 | ₩242,976 | ₩242,976 | -0.76% | 5.1천 |
|---|
| 2026.06.09 | ₩247,912 | ₩248,419 | ₩242,723 | ₩246,044 | -0.75% | 1.1만 |
|---|
| 2026.06.08 | ₩247,752 | ₩247,752 | ₩246,191 | ₩246,445 | -0.53% | 9천 |
|---|
| 2026.06.05 | ₩249,606 | ₩249,833 | ₩245,124 | ₩245,124 | -1.80% | 1.2만 |
|---|
| 2026.06.04 | ₩250,740 | ₩251,007 | ₩250,353 | ₩251,007 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩251,714 | ₩251,714 | ₩249,873 | ₩249,873 | -0.73% | 6.1천 |
|---|
| 2026.06.02 | ₩250,153 | ₩251,527 | ₩250,153 | ₩251,327 | +0.47% | 7.1천 |
|---|
| 2026.06.01 | ₩250,087 | ₩250,834 | ₩248,686 | ₩250,073 | -0.01% | 4.4만 |
|---|
| 2026.05.29 | ₩250,313 | ₩250,767 | ₩249,566 | ₩249,940 | -0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩249,473 | ₩250,113 | ₩248,179 | ₩249,993 | +0.21% | 2.8만 |
|---|
| 2026.05.27 | ₩250,954 | ₩250,954 | ₩249,139 | ₩249,740 | -0.48% | 1.1만 |
|---|
| 2026.05.26 | ₩251,394 | ₩251,394 | ₩250,007 | ₩250,514 | -0.35% | 1.6만 |
|---|
| 2026.05.22 | ₩248,566 | ₩249,673 | ₩248,392 | ₩248,966 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩246,671 | ₩248,646 | ₩245,030 | ₩248,139 | +0.59% | 1.1만 |
|---|
| 2026.05.20 | ₩244,537 | ₩247,539 | ₩244,417 | ₩247,312 | +1.13% | 1.5만 |
|---|
| 2026.05.19 | ₩243,710 | ₩244,977 | ₩243,470 | ₩243,977 | +0.11% | 7.9천 |
|---|
| 2026.05.18 | ₩244,564 | ₩244,897 | ₩243,136 | ₩244,897 | +0.14% | 9.1천 |
|---|
| 2026.05.15 | ₩244,977 | ₩244,977 | ₩243,149 | ₩243,149 | -0.75% | 1.6만 |
|---|
| 2026.05.14 | ₩247,819 | ₩247,925 | ₩246,912 | ₩247,192 | -0.25% | 1.2만 |
|---|
| 2026.05.13 | ₩246,218 | ₩247,085 | ₩245,417 | ₩246,925 | +0.29% | 9.4천 |
|---|
| 2026.05.12 | ₩245,791 | ₩245,818 | ₩243,616 | ₩245,818 | +0.01% | 1.4만 |
|---|
| 2026.05.11 | ₩246,191 | ₩246,925 | ₩245,644 | ₩246,591 | +0.16% | 1.4만 |
|---|
| 2026.05.08 | ₩244,417 | ₩246,018 | ₩244,417 | ₩245,818 | +0.57% | 1.6만 |
|---|
| 2026.05.07 | ₩246,791 | ₩246,791 | ₩243,096 | ₩243,376 | -1.38% | 2만 |
|---|
| 2026.05.06 | ₩245,297 | ₩246,431 | ₩245,030 | ₩246,405 | +0.45% | 1.1만 |
|---|
| 2026.05.05 | ₩240,108 | ₩241,589 | ₩239,801 | ₩241,135 | +0.43% | 1.8만 |
|---|
| 2026.05.04 | ₩240,415 | ₩240,415 | ₩237,640 | ₩237,960 | -1.02% | 10.2만 |
|---|
| 2026.05.01 | ₩241,535 | ₩242,442 | ₩241,202 | ₩241,242 | -0.12% | 4.1만 |
|---|
| 2026.04.30 | ₩238,467 | ₩241,388 | ₩237,826 | ₩241,388 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩237,440 | ₩237,440 | ₩235,879 | ₩236,692 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩237,733 | ₩237,733 | ₩236,452 | ₩237,066 | -0.28% | 1.1만 |
|---|
| 2026.04.27 | ₩238,427 | ₩238,427 | ₩237,066 | ₩237,426 | -0.42% | 1.3만 |
|---|
| 2026.04.24 | ₩238,200 | ₩238,200 | ₩237,119 | ₩237,906 | -0.12% | 7.5천 |
|---|
| 2026.04.23 | ₩237,266 | ₩237,826 | ₩235,025 | ₩236,799 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩238,667 | ₩238,667 | ₩236,919 | ₩237,239 | -0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩239,828 | ₩239,828 | ₩236,466 | ₩236,572 | -1.36% | 1.1만 |
|---|
| 2026.04.20 | ₩239,641 | ₩239,894 | ₩238,840 | ₩239,401 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩240,068 | ₩241,028 | ₩239,654 | ₩240,174 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩238,080 | ₩238,080 | ₩237,133 | ₩238,013 | -0.03% | 1.6만 |
|---|
| 2026.04.15 | ₩237,066 | ₩237,173 | ₩236,559 | ₩237,133 | +0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩237,360 | ₩237,520 | ₩236,065 | ₩237,360 | 0.00% | 1.9만 |
|---|
| 2026.04.13 | ₩233,317 | ₩236,652 | ₩233,317 | ₩236,546 | +1.38% | 1.1만 |
|---|
| 2026.04.10 | ₩236,132 | ₩236,132 | ₩234,598 | ₩234,825 | -0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩234,438 | ₩236,092 | ₩233,918 | ₩235,625 | +0.51% | 8.6천 |
|---|
| 2026.04.08 | ₩235,438 | ₩235,559 | ₩233,851 | ₩235,398 | -0.02% | 2.2만 |
|---|
| 2026.04.07 | ₩228,141 | ₩228,915 | ₩226,687 | ₩228,848 | +0.31% | 2만 |
|---|
| 2026.04.06 | ₩228,981 | ₩229,422 | ₩227,981 | ₩228,808 | -0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩225,940 | ₩228,341 | ₩224,552 | ₩228,168 | +0.99% | 2만 |
|---|
| 2026.04.01 | ₩228,381 | ₩229,342 | ₩227,754 | ₩228,288 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩223,472 | ₩226,193 | ₩222,925 | ₩226,193 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩222,458 | ₩222,965 | ₩219,896 | ₩220,764 | -0.76% | 3.2만 |
|---|
| 2026.03.27 | ₩221,671 | ₩222,404 | ₩220,377 | ₩220,377 | -0.58% | 1.4만 |
|---|
| 2026.03.26 | ₩224,326 | ₩225,139 | ₩222,525 | ₩222,525 | -0.80% | 8.4천 |
|---|
| 2026.03.25 | ₩226,620 | ₩227,100 | ₩225,820 | ₩226,100 | -0.23% | 1.5만 |
|---|
| 2026.03.24 | ₩222,711 | ₩224,592 | ₩221,911 | ₩223,685 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩224,379 | ₩225,099 | ₩223,205 | ₩223,899 | -0.21% | 1.1만 |
|---|
| 2026.03.20 | ₩224,873 | ₩224,873 | ₩220,056 | ₩220,857 | -1.79% | 1.4만 |
|---|
| 2026.03.19 | ₩223,085 | ₩226,420 | ₩222,805 | ₩225,406 | +1.04% | 2.7만 |
|---|
| 2026.03.18 | ₩228,901 | ₩228,901 | ₩226,006 | ₩226,006 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩230,636 | ₩230,769 | ₩229,635 | ₩229,755 | -0.38% | 1.8만 |
|---|
| 2026.03.16 | ₩228,995 | ₩229,595 | ₩228,661 | ₩228,928 | -0.03% | 1.4만 |
|---|
| 2026.03.13 | ₩229,008 | ₩229,782 | ₩226,313 | ₩226,313 | -1.18% | 9.9천 |
|---|
| 2026.03.12 | ₩229,862 | ₩229,862 | ₩227,581 | ₩227,727 | -0.93% | 1.4만 |
|---|
| 2026.03.11 | ₩231,276 | ₩231,570 | ₩229,782 | ₩231,223 | -0.02% | 2만 |
|---|
| 2026.03.10 | ₩231,730 | ₩233,477 | ₩230,823 | ₩231,383 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩226,940 | ₩231,490 | ₩225,540 | ₩231,129 | +1.85% | 1.5만 |
|---|
| 2026.03.06 | ₩228,568 | ₩230,316 | ₩227,607 | ₩229,742 | +0.51% | 1.8만 |
|---|
| 2026.03.05 | ₩232,744 | ₩233,491 | ₩230,129 | ₩231,916 | -0.36% | 4만 |
|---|
| 2026.03.04 | ₩234,745 | ₩235,559 | ₩234,158 | ₩235,505 | +0.32% | 2.1만 |
|---|
| 2026.03.03 | ₩232,944 | ₩234,478 | ₩229,222 | ₩233,464 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩237,093 | ₩239,441 | ₩237,053 | ₩238,747 | +0.70% | 2.4만 |
|---|
| 2026.02.27 | ₩240,108 | ₩240,988 | ₩239,841 | ₩240,828 | +0.30% | 9천 |
|---|
| 2026.02.26 | ₩240,988 | ₩241,335 | ₩239,627 | ₩241,068 | +0.03% | 1.6만 |
|---|
| 2026.02.25 | ₩241,068 | ₩241,122 | ₩239,801 | ₩240,748 | -0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩238,307 | ₩239,601 | ₩237,720 | ₩239,494 | +0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩239,441 | ₩239,574 | ₩237,266 | ₩238,253 | -0.50% | 1.5만 |
|---|
| 2026.02.20 | ₩237,373 | ₩239,294 | ₩237,266 | ₩239,174 | +0.76% | 2.8만 |
|---|
| 2026.02.19 | ₩237,600 | ₩237,866 | ₩237,159 | ₩237,866 | +0.11% | 3.1만 |
|---|
| 2026.02.18 | ₩238,067 | ₩239,307 | ₩237,987 | ₩238,493 | +0.18% | 2.4만 |
|---|
| 2026.02.17 | ₩238,107 | ₩238,347 | ₩235,985 | ₩238,107 | 0.00% | 5.8만 |
|---|
| 2026.02.13 | ₩237,199 | ₩239,054 | ₩235,932 | ₩238,013 | +0.34% | 6.8만 |
|---|
| 2026.02.12 | ₩240,014 | ₩240,841 | ₩237,079 | ₩237,386 | -1.09% | 2.5만 |
|---|
| 2026.02.11 | ₩239,868 | ₩240,228 | ₩238,480 | ₩240,054 | +0.08% | 1.7만 |
|---|
| 2026.02.10 | ₩238,840 | ₩239,441 | ₩238,480 | ₩238,614 | -0.09% | 1.8만 |
|---|
| 2026.02.09 | ₩237,546 | ₩238,814 | ₩236,906 | ₩238,480 | +0.39% | 1.7만 |
|---|
| 2026.02.06 | ₩234,144 | ₩237,413 | ₩234,144 | ₩237,413 | +1.40% | 1.1만 |
|---|
| 2026.02.05 | ₩233,144 | ₩233,504 | ₩231,650 | ₩232,063 | -0.46% | 3.9만 |
|---|
| 2026.02.04 | ₩235,332 | ₩235,385 | ₩233,944 | ₩234,785 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩233,771 | ₩234,398 | ₩232,130 | ₩233,984 | +0.09% | 1.3만 |
|---|
| 2026.02.02 | ₩231,770 | ₩233,677 | ₩231,423 | ₩233,264 | +0.64% | 2.3만 |
|---|
| 2026.01.30 | ₩231,903 | ₩232,130 | ₩230,249 | ₩231,410 | -0.21% | 2.2만 |
|---|
| 2026.01.29 | ₩233,184 | ₩233,184 | ₩230,409 | ₩232,437 | -0.32% | 2.4만 |
|---|
| 2026.01.28 | ₩231,930 | ₩231,930 | ₩230,249 | ₩231,049 | -0.38% | 1.4만 |
|---|
| 2026.01.27 | ₩231,636 | ₩232,037 | ₩231,116 | ₩232,037 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩230,409 | ₩230,409 | ₩229,995 | ₩230,075 | -0.14% | 1.5만 |
|---|
| 2026.01.23 | ₩228,448 | ₩229,235 | ₩228,141 | ₩229,235 | +0.34% | 3.2만 |
|---|
| 2026.01.22 | ₩229,222 | ₩229,582 | ₩228,621 | ₩229,022 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩226,100 | ₩228,435 | ₩225,966 | ₩227,941 | +0.81% | 2.4만 |
|---|
| 2026.01.20 | ₩225,433 | ₩226,407 | ₩224,472 | ₩224,739 | -0.31% | 1.6만 |
|---|
| 2026.01.16 | ₩228,341 | ₩228,515 | ₩227,594 | ₩228,088 | -0.11% | 6.3만 |
|---|
| 2026.01.15 | ₩229,488 | ₩229,488 | ₩228,328 | ₩228,328 | -0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩227,741 | ₩228,421 | ₩227,247 | ₩228,421 | +0.30% | 1.4만 |
|---|
| 2026.01.13 | ₩227,968 | ₩228,354 | ₩226,940 | ₩227,247 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩226,794 | ₩227,821 | ₩226,553 | ₩227,767 | +0.43% | 1.5만 |
|---|
| 2026.01.09 | ₩226,460 | ₩226,860 | ₩225,606 | ₩226,780 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩224,873 | ₩225,793 | ₩224,606 | ₩225,580 | +0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩226,487 | ₩226,487 | ₩225,019 | ₩225,019 | -0.65% | 9.1천 |
|---|
| 2026.01.06 | ₩225,926 | ₩226,540 | ₩225,793 | ₩226,353 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩225,113 | ₩226,113 | ₩224,632 | ₩225,646 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩224,512 | ₩224,512 | ₩223,192 | ₩223,392 | -0.50% | 13.1만 |
|---|
| 2025.12.31 | ₩223,925 | ₩223,925 | ₩222,284 | ₩222,391 | -0.69% | 9.8천 |
|---|
| 2025.12.30 | ₩224,326 | ₩224,326 | ₩223,405 | ₩223,458 | -0.39% | 8.3천 |
|---|
| 2025.12.29 | ₩223,125 | ₩223,458 | ₩222,791 | ₩222,965 | -0.07% | 2만 |
|---|
| 2025.12.26 | ₩224,326 | ₩224,326 | ₩223,352 | ₩223,845 | -0.21% | 9.1천 |
|---|
| 2025.12.24 | ₩224,192 | ₩224,192 | ₩222,845 | ₩223,138 | -0.47% | 1.4만 |
|---|
| 2025.12.23 | ₩222,551 | ₩223,245 | ₩222,485 | ₩223,098 | +0.25% | 4만 |
|---|
| 2025.12.22 | ₩221,938 | ₩222,551 | ₩221,844 | ₩222,511 | +0.26% | 1.1만 |
|---|
| 2025.12.19 | ₩224,259 | ₩225,700 | ₩224,259 | ₩224,806 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩223,592 | ₩224,539 | ₩223,125 | ₩223,472 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩223,885 | ₩224,032 | ₩222,271 | ₩222,525 | -0.61% | 6.1천 |
|---|
| 2025.12.16 | ₩224,446 | ₩224,606 | ₩222,711 | ₩223,485 | -0.43% | 1.1만 |
|---|
| 2025.12.15 | ₩225,473 | ₩225,473 | ₩224,419 | ₩224,712 | -0.34% | 1만 |
|---|
| 2025.12.12 | ₩225,193 | ₩225,313 | ₩223,765 | ₩224,419 | -0.34% | 5.5천 |
|---|
| 2025.12.11 | ₩223,378 | ₩225,406 | ₩223,378 | ₩225,113 | +0.78% | 1.4만 |
|---|
| 2025.12.10 | ₩221,271 | ₩224,005 | ₩221,204 | ₩223,645 | +1.07% | 7.4천 |
|---|
| 2025.12.09 | ₩221,351 | ₩222,284 | ₩221,190 | ₩221,217 | -0.06% | 8.5천 |
|---|
| 2025.12.08 | ₩222,671 | ₩222,671 | ₩220,950 | ₩221,311 | -0.61% | 7.4천 |
|---|
| 2025.12.05 | ₩222,751 | ₩223,779 | ₩222,391 | ₩222,391 | -0.16% | 1.1만 |
|---|
| 2025.12.04 | ₩223,325 | ₩223,325 | ₩221,938 | ₩222,591 | -0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩221,537 | ₩222,458 | ₩221,404 | ₩222,364 | +0.37% | 1.3만 |
|---|
| 2025.12.02 | ₩221,631 | ₩221,631 | ₩220,417 | ₩221,097 | -0.24% | 9.8천 |
|---|
| 2025.12.01 | ₩220,817 | ₩221,617 | ₩220,497 | ₩220,590 | -0.10% | 1.5만 |
|---|
| 2025.11.28 | ₩220,070 | ₩221,671 | ₩220,070 | ₩221,404 | +0.61% | 5.7천 |
|---|
| 2025.11.26 | ₩219,496 | ₩221,084 | ₩219,496 | ₩220,777 | +0.58% | 9.3천 |
|---|
| 2025.11.25 | ₩217,628 | ₩219,283 | ₩217,242 | ₩219,176 | +0.71% | 1.9만 |
|---|
| 2025.11.24 | ₩216,815 | ₩217,388 | ₩216,441 | ₩217,122 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩214,400 | ₩217,055 | ₩213,906 | ₩216,188 | +0.83% | 8.3천 |
|---|
| 2025.11.20 | ₩217,548 | ₩218,215 | ₩213,279 | ₩213,306 | -1.95% | 1.2만 |
|---|
| 2025.11.19 | ₩216,401 | ₩217,388 | ₩215,094 | ₩216,054 | -0.16% | 1만 |
|---|
| 2025.11.18 | ₩216,388 | ₩217,255 | ₩215,361 | ₩216,668 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩219,456 | ₩219,883 | ₩217,108 | ₩217,535 | -0.88% | 1.2만 |
|---|
| 2025.11.14 | ₩219,363 | ₩221,284 | ₩219,363 | ₩220,163 | +0.36% | 2.4만 |
|---|
| 2025.11.13 | ₩223,031 | ₩223,432 | ₩220,897 | ₩221,004 | -0.91% | 1.5만 |
|---|
| 2025.11.12 | ₩223,378 | ₩223,672 | ₩223,045 | ₩223,325 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩221,351 | ₩222,671 | ₩220,924 | ₩222,404 | +0.48% | 2만 |
|---|
| 2025.11.10 | ₩219,843 | ₩220,590 | ₩218,802 | ₩220,523 | +0.31% | 2.8만 |
|---|
| 2025.11.07 | ₩216,788 | ₩218,189 | ₩216,014 | ₩218,189 | +0.65% | 9.1천 |
|---|
| 2025.11.06 | ₩218,562 | ₩218,562 | ₩217,455 | ₩217,749 | -0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩216,815 | ₩218,963 | ₩216,815 | ₩218,549 | +0.80% | 7.3천 |
|---|
| 2025.11.04 | ₩217,628 | ₩217,909 | ₩216,508 | ₩216,828 | -0.37% | 8.7천 |
|---|
| 2025.11.03 | ₩219,963 | ₩220,030 | ₩218,949 | ₩219,336 | -0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩219,336 | ₩220,163 | ₩218,669 | ₩219,896 | +0.26% | 3.3만 |
|---|
| 2025.10.30 | ₩219,923 | ₩221,271 | ₩219,843 | ₩219,843 | -0.04% | 1.7만 |
|---|
| 2025.10.29 | ₩222,431 | ₩222,805 | ₩220,990 | ₩221,484 | -0.43% | 1.3만 |
|---|
| 2025.10.28 | ₩222,618 | ₩223,352 | ₩222,471 | ₩222,471 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩222,044 | ₩222,711 | ₩221,604 | ₩222,711 | +0.30% | 7.6천 |
|---|
| 2025.10.24 | ₩220,670 | ₩220,990 | ₩220,470 | ₩220,497 | -0.08% | 5.9천 |
|---|
| 2025.10.23 | ₩219,216 | ₩220,150 | ₩218,976 | ₩219,990 | +0.35% | 6.2천 |
|---|
| 2025.10.22 | ₩220,083 | ₩220,083 | ₩218,336 | ₩219,016 | -0.48% | 8.8천 |
|---|
| 2025.10.21 | ₩219,896 | ₩220,217 | ₩219,336 | ₩219,790 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩219,003 | ₩220,283 | ₩219,003 | ₩220,177 | +0.54% | 7.1천 |
|---|
| 2025.10.17 | ₩217,081 | ₩218,255 | ₩216,681 | ₩218,015 | +0.43% | 8천 |
|---|
| 2025.10.16 | ₩218,696 | ₩218,696 | ₩216,214 | ₩216,935 | -0.81% | 9천 |
|---|
| 2025.10.15 | ₩217,202 | ₩218,402 | ₩216,214 | ₩217,322 | +0.06% | 1.1만 |
|---|
| 2025.10.14 | ₩213,573 | ₩216,815 | ₩213,213 | ₩216,041 | +1.16% | 8.1천 |
|---|
| 2025.10.13 | ₩213,680 | ₩214,920 | ₩213,680 | ₩214,787 | +0.52% | 4.2천 |
|---|
| 2025.10.10 | ₩217,295 | ₩217,668 | ₩212,292 | ₩212,292 | -2.30% | 1.5만 |
|---|