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 | ₩249,277 | ₩250,200 | ₩249,277 | ₩250,053 | +0.31% | 4.2천 |
| 2026.10.08 | ₩248,849 | ₩249,210 | ₩247,592 | ₩249,210 | +0.15% | 7.8천 |
| 2026.10.07 | ₩249,491 | ₩249,491 | ₩248,381 | ₩248,996 | -0.20% | 6.5천 |
| 2026.10.06 | ₩250,962 | ₩251,269 | ₩250,454 | ₩250,574 | -0.15% | 6.4천 |
| 2026.10.05 | ₩248,502 | ₩249,946 | ₩248,207 | ₩249,558 | +0.43% | 5.2천 |
| 2026.10.02 | ₩249,558 | ₩249,558 | ₩248,247 | ₩248,796 | -0.31% | 8.8만 |
| 2026.10.01 | ₩248,809 | ₩248,809 | ₩246,482 | ₩247,739 | -0.43% | 1.6만 |
| 2026.09.30 | ₩249,919 | ₩250,093 | ₩248,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,247 |
| -0.67% |
| 6.2천 |
| 2026.09.29 | ₩250,374 | ₩250,374 | ₩248,635 | ₩249,585 | -0.32% | 1.3만 |
|---|
| 2026.09.28 | ₩249,906 | ₩250,695 | ₩249,545 | ₩250,013 | +0.04% | 4.6천 |
|---|
| 2026.09.25 | ₩251,992 | ₩252,152 | ₩250,507 | ₩252,032 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩251,189 | ₩251,229 | ₩249,972 | ₩250,521 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩253,342 | ₩253,342 | ₩251,002 | ₩251,336 | -0.79% | 7.8천 |
|---|
| 2026.09.22 | ₩254,385 | ₩254,385 | ₩252,981 | ₩253,717 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩253,168 | ₩254,265 | ₩252,553 | ₩253,743 | +0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩252,647 | ₩252,647 | ₩251,269 | ₩252,072 | -0.23% | 5.3천 |
|---|
| 2026.09.17 | ₩254,024 | ₩254,251 | ₩253,369 | ₩254,171 | +0.06% | 6.2천 |
|---|
| 2026.09.16 | ₩253,837 | ₩253,837 | ₩250,427 | ₩251,176 | -1.05% | 8.3천 |
|---|
| 2026.09.15 | ₩253,302 | ₩253,302 | ₩252,339 | ₩252,807 | -0.20% | 7.2천 |
|---|
| 2026.09.14 | ₩253,904 | ₩254,171 | ₩252,874 | ₩253,529 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩255,883 | ₩255,883 | ₩254,987 | ₩255,361 | -0.20% | 3.6천 |
|---|
| 2026.09.10 | ₩254,853 | ₩254,853 | ₩252,914 | ₩252,954 | -0.75% | 9.3천 |
|---|
| 2026.09.09 | ₩256,819 | ₩256,819 | ₩254,880 | ₩255,134 | -0.66% | 1.1만 |
|---|
| 2026.09.08 | ₩257,474 | ₩257,474 | ₩256,565 | ₩256,565 | -0.35% | 7.4천 |
|---|
| 2026.09.04 | ₩257,875 | ₩257,875 | ₩257,180 | ₩257,474 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩257,568 | ₩258,116 | ₩256,846 | ₩257,715 | +0.06% | 6.4천 |
|---|
| 2026.09.02 | ₩254,746 | ₩256,110 | ₩254,746 | ₩255,816 | +0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩254,907 | ₩255,843 | ₩254,265 | ₩254,412 | -0.19% | 1.3만 |
|---|
| 2026.08.31 | ₩255,482 | ₩255,829 | ₩254,893 | ₩255,415 | -0.03% | 5천 |
|---|
| 2026.08.28 | ₩256,177 | ₩257,380 | ₩255,254 | ₩255,976 | -0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩255,335 | ₩255,910 | ₩254,987 | ₩255,669 | +0.13% | 6천 |
|---|
| 2026.08.26 | ₩256,752 | ₩257,100 | ₩255,762 | ₩256,484 | -0.10% | 5.6천 |
|---|
| 2026.08.25 | ₩257,434 | ₩257,434 | ₩256,164 | ₩257,086 | -0.14% | 9천 |
|---|
| 2026.08.24 | ₩256,658 | ₩256,658 | ₩255,562 | ₩256,244 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩257,260 | ₩257,260 | ₩256,311 | ₩256,979 | -0.11% | 6.2천 |
|---|
| 2026.08.20 | ₩256,110 | ₩256,632 | ₩255,214 | ₩255,294 | -0.32% | 7.9천 |
|---|
| 2026.08.19 | ₩256,819 | ₩257,193 | ₩255,789 | ₩256,083 | -0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩255,508 | ₩255,642 | ₩254,840 | ₩255,027 | -0.19% | 6.9천 |
|---|
| 2026.08.17 | ₩257,447 | ₩257,447 | ₩255,990 | ₩255,990 | -0.57% | 6천 |
|---|
| 2026.08.14 | ₩258,009 | ₩258,009 | ₩256,966 | ₩257,153 | -0.33% | 8.1천 |
|---|
| 2026.08.13 | ₩256,739 | ₩257,514 | ₩256,578 | ₩257,514 | +0.30% | 5.4천 |
|---|
| 2026.08.12 | ₩256,618 | ₩256,859 | ₩256,003 | ₩256,511 | -0.04% | 1.3만 |
|---|
| 2026.08.11 | ₩256,444 | ₩256,444 | ₩255,642 | ₩255,869 | -0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩255,147 | ₩256,458 | ₩255,147 | ₩256,257 | +0.43% | 5.4천 |
|---|
| 2026.08.07 | ₩256,003 | ₩256,591 | ₩255,749 | ₩256,565 | +0.22% | 3.1만 |
|---|
| 2026.08.06 | ₩256,525 | ₩256,525 | ₩254,639 | ₩254,773 | -0.68% | 1.4만 |
|---|
| 2026.08.05 | ₩256,070 | ₩256,271 | ₩254,973 | ₩255,522 | -0.21% | 5.9천 |
|---|
| 2026.08.04 | ₩253,610 | ₩255,936 | ₩253,088 | ₩255,655 | +0.81% | 7.9천 |
|---|
| 2026.08.03 | ₩251,778 | ₩251,804 | ₩251,096 | ₩251,804 | +0.01% | 1만 |
|---|
| 2026.07.31 | ₩251,564 | ₩251,564 | ₩249,237 | ₩250,949 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩249,304 | ₩250,882 | ₩248,702 | ₩250,601 | +0.52% | 5.8천 |
|---|
| 2026.07.29 | ₩249,384 | ₩250,414 | ₩247,071 | ₩247,071 | -0.93% | 2.6만 |
|---|
| 2026.07.28 | ₩248,207 | ₩249,972 | ₩248,207 | ₩249,438 | +0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩249,558 | ₩249,558 | ₩247,820 | ₩248,609 | -0.38% | 6.3천 |
|---|
| 2026.07.24 | ₩247,980 | ₩248,448 | ₩247,539 | ₩247,900 | -0.03% | 3.2천 |
|---|
| 2026.07.23 | ₩246,041 | ₩247,860 | ₩246,041 | ₩246,603 | +0.23% | 5.9천 |
|---|
| 2026.07.22 | ₩249,264 | ₩249,317 | ₩248,555 | ₩248,555 | -0.28% | 5.4천 |
|---|
| 2026.07.21 | ₩246,322 | ₩248,328 | ₩246,322 | ₩247,967 | +0.67% | 8.6천 |
|---|
| 2026.07.20 | ₩246,442 | ₩246,696 | ₩245,025 | ₩245,025 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩244,570 | ₩246,817 | ₩244,570 | ₩246,268 | +0.69% | 5.6천 |
|---|
| 2026.07.16 | ₩246,041 | ₩247,472 | ₩246,041 | ₩246,977 | +0.38% | 6.6천 |
|---|
| 2026.07.15 | ₩247,793 | ₩247,793 | ₩246,255 | ₩247,552 | -0.10% | 2.8천 |
|---|
| 2026.07.14 | ₩248,381 | ₩248,381 | ₩247,164 | ₩247,178 | -0.48% | 6.5천 |
|---|
| 2026.07.13 | ₩247,699 | ₩247,726 | ₩246,442 | ₩246,857 | -0.34% | 6.7천 |
|---|
| 2026.07.10 | ₩248,221 | ₩248,368 | ₩246,402 | ₩248,247 | +0.01% | 7.5천 |
|---|
| 2026.07.09 | ₩246,322 | ₩247,713 | ₩246,322 | ₩247,151 | +0.34% | 3.6천 |
|---|
| 2026.07.08 | ₩247,178 | ₩247,178 | ₩244,704 | ₩246,416 | -0.31% | 7.4천 |
|---|
| 2026.07.07 | ₩249,545 | ₩249,705 | ₩247,445 | ₩248,207 | -0.54% | 1.6만 |
|---|
| 2026.07.06 | ₩248,354 | ₩249,678 | ₩248,354 | ₩249,531 | +0.47% | 6.4천 |
|---|
| 2026.07.02 | ₩247,405 | ₩248,822 | ₩245,640 | ₩247,057 | -0.14% | 9.4만 |
|---|
| 2026.07.01 | ₩246,041 | ₩246,175 | ₩244,784 | ₩244,945 | -0.45% | 2만 |
|---|
| 2026.06.30 | ₩246,482 | ₩247,285 | ₩246,041 | ₩247,097 | +0.25% | 4.8천 |
|---|
| 2026.06.29 | ₩247,017 | ₩247,017 | ₩244,142 | ₩246,228 | -0.32% | 1.1만 |
|---|
| 2026.06.26 | ₩244,691 | ₩246,482 | ₩244,530 | ₩245,052 | +0.15% | 3.3만 |
|---|
| 2026.06.25 | ₩246,803 | ₩246,803 | ₩245,199 | ₩245,386 | -0.57% | 5.7천 |
|---|
| 2026.06.24 | ₩244,437 | ₩245,586 | ₩243,835 | ₩244,477 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩243,995 | ₩245,680 | ₩243,875 | ₩244,771 | +0.32% | 8.2천 |
|---|
| 2026.06.22 | ₩247,900 | ₩248,568 | ₩247,525 | ₩247,659 | -0.10% | 5.9천 |
|---|
| 2026.06.18 | ₩250,039 | ₩250,106 | ₩249,344 | ₩250,013 | -0.01% | 4.1천 |
|---|
| 2026.06.17 | ₩252,353 | ₩252,353 | ₩248,582 | ₩248,809 | -1.40% | 1.2만 |
|---|
| 2026.06.16 | ₩253,222 | ₩253,222 | ₩251,376 | ₩251,376 | -0.73% | 7.1천 |
|---|
| 2026.06.15 | ₩253,703 | ₩253,703 | ₩252,500 | ₩252,500 | -0.47% | 5.3천 |
|---|
| 2026.06.12 | ₩249,758 | ₩251,590 | ₩248,916 | ₩251,122 | +0.55% | 5.4만 |
|---|
| 2026.06.11 | ₩245,466 | ₩249,812 | ₩245,306 | ₩249,130 | +1.49% | 7.2천 |
|---|
| 2026.06.10 | ₩245,399 | ₩246,028 | ₩243,541 | ₩243,541 | -0.76% | 5.1천 |
|---|
| 2026.06.09 | ₩248,488 | ₩248,996 | ₩243,287 | ₩246,616 | -0.75% | 1.1만 |
|---|
| 2026.06.08 | ₩248,328 | ₩248,328 | ₩246,763 | ₩247,017 | -0.53% | 9천 |
|---|
| 2026.06.05 | ₩250,186 | ₩250,414 | ₩245,693 | ₩245,693 | -1.80% | 1.2만 |
|---|
| 2026.06.04 | ₩251,323 | ₩251,590 | ₩250,935 | ₩251,590 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩252,299 | ₩252,299 | ₩250,454 | ₩250,454 | -0.73% | 6.1천 |
|---|
| 2026.06.02 | ₩250,735 | ₩252,112 | ₩250,735 | ₩251,911 | +0.47% | 7.1천 |
|---|
| 2026.06.01 | ₩250,668 | ₩251,417 | ₩249,264 | ₩250,654 | -0.01% | 4.4만 |
|---|
| 2026.05.29 | ₩250,895 | ₩251,350 | ₩250,146 | ₩250,521 | -0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩250,053 | ₩250,695 | ₩248,756 | ₩250,574 | +0.21% | 2.8만 |
|---|
| 2026.05.27 | ₩251,537 | ₩251,537 | ₩249,718 | ₩250,320 | -0.48% | 1.1만 |
|---|
| 2026.05.26 | ₩251,978 | ₩251,978 | ₩250,588 | ₩251,096 | -0.35% | 1.6만 |
|---|
| 2026.05.22 | ₩249,143 | ₩250,253 | ₩248,970 | ₩249,545 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩247,245 | ₩249,224 | ₩245,600 | ₩248,715 | +0.59% | 1.1만 |
|---|
| 2026.05.20 | ₩245,105 | ₩248,114 | ₩244,985 | ₩247,886 | +1.13% | 1.5만 |
|---|
| 2026.05.19 | ₩244,276 | ₩245,546 | ₩244,035 | ₩244,543 | +0.11% | 7.9천 |
|---|
| 2026.05.18 | ₩245,132 | ₩245,466 | ₩243,701 | ₩245,466 | +0.14% | 9.1천 |
|---|
| 2026.05.15 | ₩245,546 | ₩245,546 | ₩243,714 | ₩243,714 | -0.75% | 1.6만 |
|---|
| 2026.05.14 | ₩248,395 | ₩248,502 | ₩247,485 | ₩247,766 | -0.25% | 1.2만 |
|---|
| 2026.05.13 | ₩246,790 | ₩247,659 | ₩245,988 | ₩247,499 | +0.29% | 9.4천 |
|---|
| 2026.05.12 | ₩246,362 | ₩246,389 | ₩244,182 | ₩246,389 | +0.01% | 1.4만 |
|---|
| 2026.05.11 | ₩246,763 | ₩247,499 | ₩246,215 | ₩247,164 | +0.16% | 1.4만 |
|---|
| 2026.05.08 | ₩244,985 | ₩246,589 | ₩244,985 | ₩246,389 | +0.57% | 1.6만 |
|---|
| 2026.05.07 | ₩247,365 | ₩247,365 | ₩243,661 | ₩243,942 | -1.38% | 2만 |
|---|
| 2026.05.06 | ₩245,867 | ₩247,004 | ₩245,600 | ₩246,977 | +0.45% | 1.1만 |
|---|
| 2026.05.05 | ₩240,666 | ₩242,150 | ₩240,358 | ₩241,695 | +0.43% | 1.8만 |
|---|
| 2026.05.04 | ₩240,973 | ₩240,973 | ₩238,192 | ₩238,513 | -1.02% | 10.2만 |
|---|
| 2026.05.01 | ₩242,096 | ₩243,006 | ₩241,762 | ₩241,802 | -0.12% | 4.1만 |
|---|
| 2026.04.30 | ₩239,021 | ₩241,949 | ₩238,379 | ₩241,949 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩237,991 | ₩237,991 | ₩236,427 | ₩237,242 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩238,285 | ₩238,285 | ₩237,002 | ₩237,617 | -0.28% | 1.1만 |
|---|
| 2026.04.27 | ₩238,981 | ₩238,981 | ₩237,617 | ₩237,978 | -0.42% | 1.3만 |
|---|
| 2026.04.24 | ₩238,753 | ₩238,753 | ₩237,670 | ₩238,459 | -0.12% | 7.5천 |
|---|
| 2026.04.23 | ₩237,817 | ₩238,379 | ₩235,571 | ₩237,349 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩239,221 | ₩239,221 | ₩237,470 | ₩237,791 | -0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩240,385 | ₩240,385 | ₩237,015 | ₩237,122 | -1.36% | 1.1만 |
|---|
| 2026.04.20 | ₩240,198 | ₩240,452 | ₩239,395 | ₩239,957 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩240,626 | ₩241,588 | ₩240,211 | ₩240,733 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩238,633 | ₩238,633 | ₩237,684 | ₩238,566 | -0.03% | 1.6만 |
|---|
| 2026.04.15 | ₩237,617 | ₩237,724 | ₩237,109 | ₩237,684 | +0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩237,911 | ₩238,072 | ₩236,614 | ₩237,911 | 0.00% | 1.9만 |
|---|
| 2026.04.13 | ₩233,859 | ₩237,202 | ₩233,859 | ₩237,095 | +1.38% | 1.1만 |
|---|
| 2026.04.10 | ₩236,681 | ₩236,681 | ₩235,143 | ₩235,370 | -0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩234,983 | ₩236,641 | ₩234,461 | ₩236,173 | +0.51% | 8.6천 |
|---|
| 2026.04.08 | ₩235,986 | ₩236,106 | ₩234,394 | ₩235,945 | -0.02% | 2.2만 |
|---|
| 2026.04.07 | ₩228,671 | ₩229,447 | ₩227,214 | ₩229,380 | +0.31% | 2만 |
|---|
| 2026.04.06 | ₩229,514 | ₩229,955 | ₩228,511 | ₩229,340 | -0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩226,465 | ₩228,872 | ₩225,074 | ₩228,698 | +0.99% | 2만 |
|---|
| 2026.04.01 | ₩228,912 | ₩229,875 | ₩228,283 | ₩228,818 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩223,991 | ₩226,719 | ₩223,443 | ₩226,719 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩222,975 | ₩223,483 | ₩220,407 | ₩221,277 | -0.76% | 3.2만 |
|---|
| 2026.03.27 | ₩222,186 | ₩222,921 | ₩220,889 | ₩220,889 | -0.58% | 1.4만 |
|---|
| 2026.03.26 | ₩224,847 | ₩225,662 | ₩223,042 | ₩223,042 | -0.80% | 8.4천 |
|---|
| 2026.03.25 | ₩227,147 | ₩227,628 | ₩226,344 | ₩226,625 | -0.23% | 1.5만 |
|---|
| 2026.03.24 | ₩223,229 | ₩225,114 | ₩222,427 | ₩224,205 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩224,900 | ₩225,622 | ₩223,724 | ₩224,419 | -0.21% | 1.1만 |
|---|
| 2026.03.20 | ₩225,395 | ₩225,395 | ₩220,568 | ₩221,370 | -1.79% | 1.4만 |
|---|
| 2026.03.19 | ₩223,603 | ₩226,946 | ₩223,322 | ₩225,930 | +1.04% | 2.7만 |
|---|
| 2026.03.18 | ₩229,433 | ₩229,433 | ₩226,532 | ₩226,532 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩231,172 | ₩231,305 | ₩230,169 | ₩230,289 | -0.38% | 1.8만 |
|---|
| 2026.03.16 | ₩229,527 | ₩230,129 | ₩229,193 | ₩229,460 | -0.03% | 1.4만 |
|---|
| 2026.03.13 | ₩229,540 | ₩230,316 | ₩226,839 | ₩226,839 | -1.18% | 9.9천 |
|---|
| 2026.03.12 | ₩230,396 | ₩230,396 | ₩228,110 | ₩228,257 | -0.93% | 1.4만 |
|---|
| 2026.03.11 | ₩231,814 | ₩232,108 | ₩230,316 | ₩231,760 | -0.02% | 2만 |
|---|
| 2026.03.10 | ₩232,268 | ₩234,020 | ₩231,359 | ₩231,921 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩227,468 | ₩232,027 | ₩226,064 | ₩231,666 | +1.85% | 1.5만 |
|---|
| 2026.03.06 | ₩229,099 | ₩230,851 | ₩228,136 | ₩230,276 | +0.51% | 1.8만 |
|---|
| 2026.03.05 | ₩233,284 | ₩234,033 | ₩230,664 | ₩232,455 | -0.36% | 4만 |
|---|
| 2026.03.04 | ₩235,290 | ₩236,106 | ₩234,702 | ₩236,052 | +0.32% | 2.1만 |
|---|
| 2026.03.03 | ₩233,485 | ₩235,023 | ₩229,754 | ₩234,007 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩237,644 | ₩239,997 | ₩237,604 | ₩239,302 | +0.70% | 2.4만 |
|---|
| 2026.02.27 | ₩240,666 | ₩241,548 | ₩240,398 | ₩241,388 | +0.30% | 9천 |
|---|
| 2026.02.26 | ₩241,548 | ₩241,896 | ₩240,184 | ₩241,628 | +0.03% | 1.6만 |
|---|
| 2026.02.25 | ₩241,628 | ₩241,682 | ₩240,358 | ₩241,308 | -0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩238,860 | ₩240,158 | ₩238,272 | ₩240,051 | +0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩239,997 | ₩240,131 | ₩237,817 | ₩238,807 | -0.50% | 1.5만 |
|---|
| 2026.02.20 | ₩237,924 | ₩239,850 | ₩237,817 | ₩239,730 | +0.76% | 2.8만 |
|---|
| 2026.02.19 | ₩238,152 | ₩238,419 | ₩237,710 | ₩238,419 | +0.11% | 3.1만 |
|---|
| 2026.02.18 | ₩238,620 | ₩239,863 | ₩238,540 | ₩239,048 | +0.18% | 2.4만 |
|---|
| 2026.02.17 | ₩238,660 | ₩238,901 | ₩236,534 | ₩238,660 | 0.00% | 5.8만 |
|---|
| 2026.02.13 | ₩237,751 | ₩239,609 | ₩236,480 | ₩238,566 | +0.34% | 6.8만 |
|---|
| 2026.02.12 | ₩240,572 | ₩241,401 | ₩237,630 | ₩237,938 | -1.09% | 2.5만 |
|---|
| 2026.02.11 | ₩240,425 | ₩240,786 | ₩239,034 | ₩240,612 | +0.08% | 1.7만 |
|---|
| 2026.02.10 | ₩239,395 | ₩239,997 | ₩239,034 | ₩239,168 | -0.09% | 1.8만 |
|---|
| 2026.02.09 | ₩238,098 | ₩239,369 | ₩237,456 | ₩239,034 | +0.39% | 1.7만 |
|---|
| 2026.02.06 | ₩234,688 | ₩237,965 | ₩234,688 | ₩237,965 | +1.40% | 1.1만 |
|---|
| 2026.02.05 | ₩233,686 | ₩234,047 | ₩232,188 | ₩232,602 | -0.46% | 3.9만 |
|---|
| 2026.02.04 | ₩235,879 | ₩235,932 | ₩234,488 | ₩235,330 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩234,314 | ₩234,943 | ₩232,669 | ₩234,528 | +0.09% | 1.3만 |
|---|
| 2026.02.02 | ₩232,308 | ₩234,220 | ₩231,961 | ₩233,806 | +0.64% | 2.3만 |
|---|
| 2026.01.30 | ₩232,442 | ₩232,669 | ₩230,784 | ₩231,947 | -0.21% | 2.2만 |
|---|
| 2026.01.29 | ₩233,726 | ₩233,726 | ₩230,944 | ₩232,977 | -0.32% | 2.4만 |
|---|
| 2026.01.28 | ₩232,469 | ₩232,469 | ₩230,784 | ₩231,586 | -0.38% | 1.4만 |
|---|
| 2026.01.27 | ₩232,175 | ₩232,576 | ₩231,653 | ₩232,576 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩230,944 | ₩230,944 | ₩230,530 | ₩230,610 | -0.14% | 1.5만 |
|---|
| 2026.01.23 | ₩228,979 | ₩229,768 | ₩228,671 | ₩229,768 | +0.34% | 3.2만 |
|---|
| 2026.01.22 | ₩229,754 | ₩230,115 | ₩229,153 | ₩229,554 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩226,625 | ₩228,965 | ₩226,492 | ₩228,471 | +0.81% | 2.4만 |
|---|
| 2026.01.20 | ₩225,957 | ₩226,933 | ₩224,994 | ₩225,261 | -0.31% | 1.6만 |
|---|
| 2026.01.16 | ₩228,872 | ₩229,046 | ₩228,123 | ₩228,618 | -0.11% | 6.3만 |
|---|
| 2026.01.15 | ₩230,022 | ₩230,022 | ₩228,858 | ₩228,858 | -0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩228,270 | ₩228,952 | ₩227,775 | ₩228,952 | +0.30% | 1.4만 |
|---|
| 2026.01.13 | ₩228,497 | ₩228,885 | ₩227,468 | ₩227,775 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩227,321 | ₩228,350 | ₩227,080 | ₩228,297 | +0.43% | 1.5만 |
|---|
| 2026.01.09 | ₩226,986 | ₩227,387 | ₩226,131 | ₩227,307 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩225,395 | ₩226,318 | ₩225,128 | ₩226,104 | +0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩227,013 | ₩227,013 | ₩225,542 | ₩225,542 | -0.65% | 9.1천 |
|---|
| 2026.01.06 | ₩226,451 | ₩227,067 | ₩226,318 | ₩226,879 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩225,636 | ₩226,639 | ₩225,154 | ₩226,171 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩225,034 | ₩225,034 | ₩223,710 | ₩223,911 | -0.50% | 13.1만 |
|---|
| 2025.12.31 | ₩224,446 | ₩224,446 | ₩222,801 | ₩222,908 | -0.69% | 9.8천 |
|---|
| 2025.12.30 | ₩224,847 | ₩224,847 | ₩223,924 | ₩223,978 | -0.39% | 8.3천 |
|---|
| 2025.12.29 | ₩223,643 | ₩223,978 | ₩223,309 | ₩223,483 | -0.07% | 2만 |
|---|
| 2025.12.26 | ₩224,847 | ₩224,847 | ₩223,871 | ₩224,365 | -0.21% | 9.1천 |
|---|
| 2025.12.24 | ₩224,713 | ₩224,713 | ₩223,363 | ₩223,657 | -0.47% | 1.4만 |
|---|
| 2025.12.23 | ₩223,068 | ₩223,764 | ₩223,002 | ₩223,617 | +0.25% | 4만 |
|---|
| 2025.12.22 | ₩222,453 | ₩223,068 | ₩222,360 | ₩223,028 | +0.26% | 1.1만 |
|---|
| 2025.12.19 | ₩224,780 | ₩226,224 | ₩224,780 | ₩225,328 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩224,111 | ₩225,061 | ₩223,643 | ₩223,991 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩224,406 | ₩224,553 | ₩222,788 | ₩223,042 | -0.61% | 6.1천 |
|---|
| 2025.12.16 | ₩224,967 | ₩225,128 | ₩223,229 | ₩224,004 | -0.43% | 1.1만 |
|---|
| 2025.12.15 | ₩225,997 | ₩225,997 | ₩224,940 | ₩225,235 | -0.34% | 1만 |
|---|
| 2025.12.12 | ₩225,716 | ₩225,836 | ₩224,285 | ₩224,940 | -0.34% | 5.5천 |
|---|
| 2025.12.11 | ₩223,897 | ₩225,930 | ₩223,897 | ₩225,636 | +0.78% | 1.4만 |
|---|
| 2025.12.10 | ₩221,785 | ₩224,526 | ₩221,718 | ₩224,165 | +1.07% | 7.4천 |
|---|
| 2025.12.09 | ₩221,865 | ₩222,801 | ₩221,704 | ₩221,731 | -0.06% | 8.5천 |
|---|
| 2025.12.08 | ₩223,189 | ₩223,189 | ₩221,464 | ₩221,825 | -0.61% | 7.4천 |
|---|
| 2025.12.05 | ₩223,269 | ₩224,299 | ₩222,908 | ₩222,908 | -0.16% | 1.1만 |
|---|
| 2025.12.04 | ₩223,844 | ₩223,844 | ₩222,453 | ₩223,108 | -0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩222,052 | ₩222,975 | ₩221,918 | ₩222,881 | +0.37% | 1.3만 |
|---|
| 2025.12.02 | ₩222,146 | ₩222,146 | ₩220,929 | ₩221,611 | -0.24% | 9.8천 |
|---|
| 2025.12.01 | ₩221,330 | ₩222,132 | ₩221,009 | ₩221,103 | -0.10% | 1.5만 |
|---|
| 2025.11.28 | ₩220,581 | ₩222,186 | ₩220,581 | ₩221,918 | +0.61% | 5.7천 |
|---|
| 2025.11.26 | ₩220,006 | ₩221,597 | ₩220,006 | ₩221,290 | +0.58% | 9.3천 |
|---|
| 2025.11.25 | ₩218,134 | ₩219,792 | ₩217,746 | ₩219,685 | +0.71% | 1.9만 |
|---|
| 2025.11.24 | ₩217,318 | ₩217,893 | ₩216,944 | ₩217,626 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩214,898 | ₩217,559 | ₩214,403 | ₩216,690 | +0.83% | 8.3천 |
|---|
| 2025.11.20 | ₩218,054 | ₩218,723 | ₩213,775 | ₩213,802 | -1.95% | 1.2만 |
|---|
| 2025.11.19 | ₩216,904 | ₩217,893 | ₩215,594 | ₩216,556 | -0.16% | 1만 |
|---|
| 2025.11.18 | ₩216,891 | ₩217,760 | ₩215,861 | ₩217,171 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩219,966 | ₩220,394 | ₩217,613 | ₩218,041 | -0.88% | 1.2만 |
|---|
| 2025.11.14 | ₩219,872 | ₩221,798 | ₩219,872 | ₩220,675 | +0.36% | 2.4만 |
|---|
| 2025.11.13 | ₩223,550 | ₩223,951 | ₩221,410 | ₩221,517 | -0.91% | 1.5만 |
|---|
| 2025.11.12 | ₩223,897 | ₩224,192 | ₩223,563 | ₩223,844 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩221,865 | ₩223,189 | ₩221,437 | ₩222,921 | +0.48% | 2만 |
|---|
| 2025.11.10 | ₩220,354 | ₩221,103 | ₩219,311 | ₩221,036 | +0.31% | 2.8만 |
|---|
| 2025.11.07 | ₩217,292 | ₩218,696 | ₩216,516 | ₩218,696 | +0.65% | 9.1천 |
|---|
| 2025.11.06 | ₩219,070 | ₩219,070 | ₩217,960 | ₩218,255 | -0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩217,318 | ₩219,471 | ₩217,318 | ₩219,057 | +0.80% | 7.3천 |
|---|
| 2025.11.04 | ₩218,134 | ₩218,415 | ₩217,011 | ₩217,332 | -0.37% | 8.7천 |
|---|
| 2025.11.03 | ₩220,474 | ₩220,541 | ₩219,458 | ₩219,846 | -0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩219,846 | ₩220,675 | ₩219,177 | ₩220,407 | +0.26% | 3.3만 |
|---|
| 2025.10.30 | ₩220,434 | ₩221,785 | ₩220,354 | ₩220,354 | -0.04% | 1.7만 |
|---|
| 2025.10.29 | ₩222,948 | ₩223,322 | ₩221,504 | ₩221,999 | -0.43% | 1.3만 |
|---|
| 2025.10.28 | ₩223,135 | ₩223,871 | ₩222,988 | ₩222,988 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩222,560 | ₩223,229 | ₩222,119 | ₩223,229 | +0.30% | 7.6천 |
|---|
| 2025.10.24 | ₩221,183 | ₩221,504 | ₩220,982 | ₩221,009 | -0.08% | 5.9천 |
|---|
| 2025.10.23 | ₩219,725 | ₩220,661 | ₩219,485 | ₩220,501 | +0.35% | 6.2천 |
|---|
| 2025.10.22 | ₩220,595 | ₩220,595 | ₩218,843 | ₩219,525 | -0.48% | 8.8천 |
|---|
| 2025.10.21 | ₩220,407 | ₩220,728 | ₩219,846 | ₩220,300 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩219,511 | ₩220,795 | ₩219,511 | ₩220,688 | +0.54% | 7.1천 |
|---|
| 2025.10.17 | ₩217,586 | ₩218,763 | ₩217,185 | ₩218,522 | +0.43% | 8천 |
|---|
| 2025.10.16 | ₩219,204 | ₩219,204 | ₩216,717 | ₩217,439 | -0.81% | 9천 |
|---|
| 2025.10.15 | ₩217,706 | ₩218,910 | ₩216,717 | ₩217,827 | +0.06% | 1.1만 |
|---|
| 2025.10.14 | ₩214,069 | ₩217,318 | ₩213,708 | ₩216,543 | +1.16% | 8.1천 |
|---|
| 2025.10.13 | ₩214,176 | ₩215,420 | ₩214,176 | ₩215,286 | +0.52% | 4.2천 |
|---|
| 2025.10.10 | ₩217,800 | ₩218,174 | ₩212,785 | ₩212,785 | -2.30% | 1.5만 |
|---|