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 | ₩248,736 | ₩249,657 | ₩248,736 | ₩249,510 | +0.31% | 4.2천 |
| 2026.10.08 | ₩248,310 | ₩248,670 | ₩247,055 | ₩248,670 | +0.15% | 7.8천 |
| 2026.10.07 | ₩248,950 | ₩248,950 | ₩247,843 | ₩248,456 | -0.20% | 6.5천 |
| 2026.10.06 | ₩250,418 | ₩250,725 | ₩249,911 | ₩250,031 | -0.15% | 6.4천 |
| 2026.10.05 | ₩247,963 | ₩249,404 | ₩247,669 | ₩249,017 | +0.43% | 5.2천 |
| 2026.10.02 | ₩249,017 | ₩249,017 | ₩247,709 | ₩248,256 | -0.31% | 8.8만 |
| 2026.10.01 | ₩248,269 | ₩248,269 | ₩245,948 | ₩247,202 | -0.43% | 1.6만 |
| 2026.09.30 | ₩249,377 | ₩249,550 | ₩247,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,709 |
| -0.67% |
| 6.2천 |
| 2026.09.29 | ₩249,831 | ₩249,831 | ₩248,096 | ₩249,043 | -0.32% | 1.3만 |
|---|
| 2026.09.28 | ₩249,364 | ₩250,151 | ₩249,003 | ₩249,470 | +0.04% | 4.6천 |
|---|
| 2026.09.25 | ₩251,445 | ₩251,605 | ₩249,964 | ₩251,485 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩250,645 | ₩250,685 | ₩249,430 | ₩249,977 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩252,793 | ₩252,793 | ₩250,458 | ₩250,791 | -0.79% | 7.8천 |
|---|
| 2026.09.22 | ₩253,833 | ₩253,833 | ₩252,432 | ₩253,166 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩252,619 | ₩253,713 | ₩252,005 | ₩253,193 | +0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩252,099 | ₩252,099 | ₩250,725 | ₩251,525 | -0.23% | 5.3천 |
|---|
| 2026.09.17 | ₩253,473 | ₩253,700 | ₩252,819 | ₩253,620 | +0.06% | 6.2천 |
|---|
| 2026.09.16 | ₩253,286 | ₩253,286 | ₩249,884 | ₩250,631 | -1.05% | 8.3천 |
|---|
| 2026.09.15 | ₩252,753 | ₩252,753 | ₩251,792 | ₩252,259 | -0.20% | 7.2천 |
|---|
| 2026.09.14 | ₩253,353 | ₩253,620 | ₩252,326 | ₩252,979 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩255,328 | ₩255,328 | ₩254,434 | ₩254,807 | -0.20% | 3.6천 |
|---|
| 2026.09.10 | ₩254,300 | ₩254,300 | ₩252,366 | ₩252,406 | -0.75% | 9.3천 |
|---|
| 2026.09.09 | ₩256,262 | ₩256,262 | ₩254,327 | ₩254,581 | -0.66% | 1.1만 |
|---|
| 2026.09.08 | ₩256,916 | ₩256,916 | ₩256,008 | ₩256,008 | -0.35% | 7.4천 |
|---|
| 2026.09.04 | ₩257,316 | ₩257,316 | ₩256,622 | ₩256,916 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩257,009 | ₩257,556 | ₩256,289 | ₩257,156 | +0.06% | 6.4천 |
|---|
| 2026.09.02 | ₩254,194 | ₩255,555 | ₩254,194 | ₩255,261 | +0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩254,354 | ₩255,288 | ₩253,713 | ₩253,860 | -0.19% | 1.3만 |
|---|
| 2026.08.31 | ₩254,928 | ₩255,274 | ₩254,340 | ₩254,861 | -0.03% | 5천 |
|---|
| 2026.08.28 | ₩255,621 | ₩256,822 | ₩254,701 | ₩255,421 | -0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩254,781 | ₩255,355 | ₩254,434 | ₩255,114 | +0.13% | 6천 |
|---|
| 2026.08.26 | ₩256,195 | ₩256,542 | ₩255,208 | ₩255,928 | -0.10% | 5.6천 |
|---|
| 2026.08.25 | ₩256,876 | ₩256,876 | ₩255,608 | ₩256,529 | -0.14% | 9천 |
|---|
| 2026.08.24 | ₩256,102 | ₩256,102 | ₩255,008 | ₩255,688 | -0.16% | 1만 |
|---|
| 2026.08.21 | ₩256,702 | ₩256,702 | ₩255,755 | ₩256,422 | -0.11% | 6.2천 |
|---|
| 2026.08.20 | ₩255,555 | ₩256,075 | ₩254,661 | ₩254,741 | -0.32% | 7.9천 |
|---|
| 2026.08.19 | ₩256,262 | ₩256,635 | ₩255,234 | ₩255,528 | -0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩254,954 | ₩255,088 | ₩254,287 | ₩254,474 | -0.19% | 6.9천 |
|---|
| 2026.08.17 | ₩256,889 | ₩256,889 | ₩255,435 | ₩255,435 | -0.57% | 6천 |
|---|
| 2026.08.14 | ₩257,449 | ₩257,449 | ₩256,409 | ₩256,595 | -0.33% | 8.1천 |
|---|
| 2026.08.13 | ₩256,182 | ₩256,956 | ₩256,022 | ₩256,956 | +0.30% | 5.4천 |
|---|
| 2026.08.12 | ₩256,062 | ₩256,302 | ₩255,448 | ₩255,955 | -0.04% | 1.3만 |
|---|
| 2026.08.11 | ₩255,888 | ₩255,888 | ₩255,088 | ₩255,314 | -0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩254,594 | ₩255,902 | ₩254,594 | ₩255,701 | +0.43% | 5.4천 |
|---|
| 2026.08.07 | ₩255,448 | ₩256,035 | ₩255,194 | ₩256,008 | +0.22% | 3.1만 |
|---|
| 2026.08.06 | ₩255,968 | ₩255,968 | ₩254,087 | ₩254,220 | -0.68% | 1.4만 |
|---|
| 2026.08.05 | ₩255,515 | ₩255,715 | ₩254,421 | ₩254,968 | -0.21% | 5.9천 |
|---|
| 2026.08.04 | ₩253,060 | ₩255,381 | ₩252,539 | ₩255,101 | +0.81% | 7.9천 |
|---|
| 2026.08.03 | ₩251,232 | ₩251,258 | ₩250,551 | ₩251,258 | +0.01% | 1만 |
|---|
| 2026.07.31 | ₩251,018 | ₩251,018 | ₩248,696 | ₩250,404 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩248,763 | ₩250,338 | ₩248,163 | ₩250,057 | +0.52% | 5.8천 |
|---|
| 2026.07.29 | ₩248,843 | ₩249,871 | ₩246,535 | ₩246,535 | -0.93% | 2.6만 |
|---|
| 2026.07.28 | ₩247,669 | ₩249,430 | ₩247,669 | ₩248,897 | +0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩249,017 | ₩249,017 | ₩247,282 | ₩248,069 | -0.38% | 6.3천 |
|---|
| 2026.07.24 | ₩247,442 | ₩247,909 | ₩247,002 | ₩247,362 | -0.03% | 3.2천 |
|---|
| 2026.07.23 | ₩245,508 | ₩247,322 | ₩245,508 | ₩246,068 | +0.23% | 5.9천 |
|---|
| 2026.07.22 | ₩248,723 | ₩248,777 | ₩248,016 | ₩248,016 | -0.28% | 5.4천 |
|---|
| 2026.07.21 | ₩245,788 | ₩247,789 | ₩245,788 | ₩247,429 | +0.67% | 8.6천 |
|---|
| 2026.07.20 | ₩245,908 | ₩246,161 | ₩244,493 | ₩244,493 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩244,040 | ₩246,281 | ₩244,040 | ₩245,734 | +0.69% | 5.6천 |
|---|
| 2026.07.16 | ₩245,508 | ₩246,935 | ₩245,508 | ₩246,442 | +0.38% | 6.6천 |
|---|
| 2026.07.15 | ₩247,255 | ₩247,255 | ₩245,721 | ₩247,015 | -0.10% | 2.8천 |
|---|
| 2026.07.14 | ₩247,843 | ₩247,843 | ₩246,628 | ₩246,642 | -0.48% | 6.5천 |
|---|
| 2026.07.13 | ₩247,162 | ₩247,189 | ₩245,908 | ₩246,321 | -0.34% | 6.7천 |
|---|
| 2026.07.10 | ₩247,682 | ₩247,829 | ₩245,868 | ₩247,709 | +0.01% | 7.5천 |
|---|
| 2026.07.09 | ₩245,788 | ₩247,175 | ₩245,788 | ₩246,615 | +0.34% | 3.6천 |
|---|
| 2026.07.08 | ₩246,642 | ₩246,642 | ₩244,173 | ₩245,881 | -0.31% | 7.4천 |
|---|
| 2026.07.07 | ₩249,003 | ₩249,163 | ₩246,909 | ₩247,669 | -0.54% | 1.6만 |
|---|
| 2026.07.06 | ₩247,816 | ₩249,137 | ₩247,816 | ₩248,990 | +0.47% | 6.4천 |
|---|
| 2026.07.02 | ₩246,868 | ₩248,283 | ₩245,107 | ₩246,522 | -0.14% | 9.4만 |
|---|
| 2026.07.01 | ₩245,508 | ₩245,641 | ₩244,253 | ₩244,413 | -0.45% | 2만 |
|---|
| 2026.06.30 | ₩245,948 | ₩246,748 | ₩245,508 | ₩246,562 | +0.25% | 4.8천 |
|---|
| 2026.06.29 | ₩246,482 | ₩246,482 | ₩243,613 | ₩245,694 | -0.32% | 1.1만 |
|---|
| 2026.06.26 | ₩244,160 | ₩245,948 | ₩244,000 | ₩244,520 | +0.15% | 3.3만 |
|---|
| 2026.06.25 | ₩246,268 | ₩246,268 | ₩244,667 | ₩244,854 | -0.57% | 5.7천 |
|---|
| 2026.06.24 | ₩243,906 | ₩245,054 | ₩243,306 | ₩243,946 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩243,466 | ₩245,147 | ₩243,346 | ₩244,240 | +0.32% | 8.2천 |
|---|
| 2026.06.22 | ₩247,362 | ₩248,029 | ₩246,989 | ₩247,122 | -0.10% | 5.9천 |
|---|
| 2026.06.18 | ₩249,497 | ₩249,564 | ₩248,803 | ₩249,470 | -0.01% | 4.1천 |
|---|
| 2026.06.17 | ₩251,805 | ₩251,805 | ₩248,043 | ₩248,269 | -1.40% | 1.2만 |
|---|
| 2026.06.16 | ₩252,673 | ₩252,673 | ₩250,831 | ₩250,831 | -0.73% | 7.1천 |
|---|
| 2026.06.15 | ₩253,153 | ₩253,153 | ₩251,952 | ₩251,952 | -0.47% | 5.3천 |
|---|
| 2026.06.12 | ₩249,217 | ₩251,045 | ₩248,376 | ₩250,578 | +0.55% | 5.4만 |
|---|
| 2026.06.11 | ₩244,934 | ₩249,270 | ₩244,774 | ₩248,590 | +1.49% | 7.2천 |
|---|
| 2026.06.10 | ₩244,867 | ₩245,494 | ₩243,012 | ₩243,012 | -0.76% | 5.1천 |
|---|
| 2026.06.09 | ₩247,949 | ₩248,456 | ₩242,759 | ₩246,081 | -0.75% | 1.1만 |
|---|
| 2026.06.08 | ₩247,789 | ₩247,789 | ₩246,228 | ₩246,482 | -0.53% | 9천 |
|---|
| 2026.06.05 | ₩249,644 | ₩249,871 | ₩245,161 | ₩245,161 | -1.80% | 1.2만 |
|---|
| 2026.06.04 | ₩250,778 | ₩251,045 | ₩250,391 | ₩251,045 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩251,752 | ₩251,752 | ₩249,911 | ₩249,911 | -0.73% | 6.1천 |
|---|
| 2026.06.02 | ₩250,191 | ₩251,565 | ₩250,191 | ₩251,365 | +0.47% | 7.1천 |
|---|
| 2026.06.01 | ₩250,124 | ₩250,871 | ₩248,723 | ₩250,111 | -0.01% | 4.4만 |
|---|
| 2026.05.29 | ₩250,351 | ₩250,805 | ₩249,604 | ₩249,977 | -0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩249,510 | ₩250,151 | ₩248,216 | ₩250,031 | +0.21% | 2.8만 |
|---|
| 2026.05.27 | ₩250,991 | ₩250,991 | ₩249,177 | ₩249,777 | -0.48% | 1.1만 |
|---|
| 2026.05.26 | ₩251,432 | ₩251,432 | ₩250,044 | ₩250,551 | -0.35% | 1.6만 |
|---|
| 2026.05.22 | ₩248,603 | ₩249,710 | ₩248,430 | ₩249,003 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩246,708 | ₩248,683 | ₩245,067 | ₩248,176 | +0.59% | 1.1만 |
|---|
| 2026.05.20 | ₩244,574 | ₩247,576 | ₩244,453 | ₩247,349 | +1.13% | 1.5만 |
|---|
| 2026.05.19 | ₩243,746 | ₩245,014 | ₩243,506 | ₩244,013 | +0.11% | 7.9천 |
|---|
| 2026.05.18 | ₩244,600 | ₩244,934 | ₩243,173 | ₩244,934 | +0.14% | 9.1천 |
|---|
| 2026.05.15 | ₩245,014 | ₩245,014 | ₩243,186 | ₩243,186 | -0.75% | 1.6만 |
|---|
| 2026.05.14 | ₩247,856 | ₩247,963 | ₩246,949 | ₩247,229 | -0.25% | 1.2만 |
|---|
| 2026.05.13 | ₩246,255 | ₩247,122 | ₩245,454 | ₩246,962 | +0.29% | 9.4천 |
|---|
| 2026.05.12 | ₩245,828 | ₩245,854 | ₩243,653 | ₩245,854 | +0.01% | 1.4만 |
|---|
| 2026.05.11 | ₩246,228 | ₩246,962 | ₩245,681 | ₩246,628 | +0.16% | 1.4만 |
|---|
| 2026.05.08 | ₩244,453 | ₩246,055 | ₩244,453 | ₩245,854 | +0.57% | 1.6만 |
|---|
| 2026.05.07 | ₩246,828 | ₩246,828 | ₩243,133 | ₩243,413 | -1.38% | 2만 |
|---|
| 2026.05.06 | ₩245,334 | ₩246,468 | ₩245,067 | ₩246,442 | +0.45% | 1.1만 |
|---|
| 2026.05.05 | ₩240,144 | ₩241,625 | ₩239,837 | ₩241,171 | +0.43% | 1.8만 |
|---|
| 2026.05.04 | ₩240,451 | ₩240,451 | ₩237,675 | ₩237,996 | -1.02% | 10.2만 |
|---|
| 2026.05.01 | ₩241,571 | ₩242,479 | ₩241,238 | ₩241,278 | -0.12% | 4.1만 |
|---|
| 2026.04.30 | ₩238,503 | ₩241,425 | ₩237,862 | ₩241,425 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩237,475 | ₩237,475 | ₩235,914 | ₩236,728 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩237,769 | ₩237,769 | ₩236,488 | ₩237,102 | -0.28% | 1.1만 |
|---|
| 2026.04.27 | ₩238,463 | ₩238,463 | ₩237,102 | ₩237,462 | -0.42% | 1.3만 |
|---|
| 2026.04.24 | ₩238,236 | ₩238,236 | ₩237,155 | ₩237,942 | -0.12% | 7.5천 |
|---|
| 2026.04.23 | ₩237,302 | ₩237,862 | ₩235,060 | ₩236,835 | -0.20% | 1.9만 |
|---|
| 2026.04.22 | ₩238,703 | ₩238,703 | ₩236,955 | ₩237,275 | -0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩239,864 | ₩239,864 | ₩236,501 | ₩236,608 | -1.36% | 1.1만 |
|---|
| 2026.04.20 | ₩239,677 | ₩239,930 | ₩238,876 | ₩239,437 | -0.10% | 1.3만 |
|---|
| 2026.04.17 | ₩240,104 | ₩241,064 | ₩239,690 | ₩240,210 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩238,116 | ₩238,116 | ₩237,168 | ₩238,049 | -0.03% | 1.6만 |
|---|
| 2026.04.15 | ₩237,102 | ₩237,208 | ₩236,595 | ₩237,168 | +0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩237,395 | ₩237,555 | ₩236,101 | ₩237,395 | 0.00% | 1.9만 |
|---|
| 2026.04.13 | ₩233,352 | ₩236,688 | ₩233,352 | ₩236,581 | +1.38% | 1.1만 |
|---|
| 2026.04.10 | ₩236,168 | ₩236,168 | ₩234,633 | ₩234,860 | -0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩234,473 | ₩236,128 | ₩233,953 | ₩235,661 | +0.51% | 8.6천 |
|---|
| 2026.04.08 | ₩235,474 | ₩235,594 | ₩233,886 | ₩235,434 | -0.02% | 2.2만 |
|---|
| 2026.04.07 | ₩228,175 | ₩228,949 | ₩226,721 | ₩228,882 | +0.31% | 2만 |
|---|
| 2026.04.06 | ₩229,016 | ₩229,456 | ₩228,015 | ₩228,842 | -0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩225,974 | ₩228,375 | ₩224,586 | ₩228,202 | +0.99% | 2만 |
|---|
| 2026.04.01 | ₩228,415 | ₩229,376 | ₩227,788 | ₩228,322 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩223,505 | ₩226,227 | ₩222,958 | ₩226,227 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩222,491 | ₩222,998 | ₩219,929 | ₩220,797 | -0.76% | 3.2만 |
|---|
| 2026.03.27 | ₩221,704 | ₩222,438 | ₩220,410 | ₩220,410 | -0.58% | 1.4만 |
|---|
| 2026.03.26 | ₩224,359 | ₩225,173 | ₩222,558 | ₩222,558 | -0.80% | 8.4천 |
|---|
| 2026.03.25 | ₩226,654 | ₩227,134 | ₩225,854 | ₩226,134 | -0.23% | 1.5만 |
|---|
| 2026.03.24 | ₩222,745 | ₩224,626 | ₩221,944 | ₩223,719 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩224,413 | ₩225,133 | ₩223,238 | ₩223,932 | -0.21% | 1.1만 |
|---|
| 2026.03.20 | ₩224,906 | ₩224,906 | ₩220,089 | ₩220,890 | -1.79% | 1.4만 |
|---|
| 2026.03.19 | ₩223,118 | ₩226,454 | ₩222,838 | ₩225,440 | +1.04% | 2.7만 |
|---|
| 2026.03.18 | ₩228,936 | ₩228,936 | ₩226,040 | ₩226,040 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩230,670 | ₩230,804 | ₩229,670 | ₩229,790 | -0.38% | 1.8만 |
|---|
| 2026.03.16 | ₩229,029 | ₩229,630 | ₩228,696 | ₩228,962 | -0.03% | 1.4만 |
|---|
| 2026.03.13 | ₩229,043 | ₩229,816 | ₩226,347 | ₩226,347 | -1.18% | 9.9천 |
|---|
| 2026.03.12 | ₩229,896 | ₩229,896 | ₩227,615 | ₩227,762 | -0.93% | 1.4만 |
|---|
| 2026.03.11 | ₩231,311 | ₩231,604 | ₩229,816 | ₩231,257 | -0.02% | 2만 |
|---|
| 2026.03.10 | ₩231,764 | ₩233,512 | ₩230,857 | ₩231,418 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩226,974 | ₩231,524 | ₩225,573 | ₩231,164 | +1.85% | 1.5만 |
|---|
| 2026.03.06 | ₩228,602 | ₩230,350 | ₩227,642 | ₩229,776 | +0.51% | 1.8만 |
|---|
| 2026.03.05 | ₩232,778 | ₩233,526 | ₩230,163 | ₩231,951 | -0.36% | 4만 |
|---|
| 2026.03.04 | ₩234,780 | ₩235,594 | ₩234,193 | ₩235,540 | +0.32% | 2.1만 |
|---|
| 2026.03.03 | ₩232,979 | ₩234,513 | ₩229,256 | ₩233,499 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩237,128 | ₩239,477 | ₩237,088 | ₩238,783 | +0.70% | 2.4만 |
|---|
| 2026.02.27 | ₩240,144 | ₩241,024 | ₩239,877 | ₩240,864 | +0.30% | 9천 |
|---|
| 2026.02.26 | ₩241,024 | ₩241,371 | ₩239,663 | ₩241,104 | +0.03% | 1.6만 |
|---|
| 2026.02.25 | ₩241,104 | ₩241,158 | ₩239,837 | ₩240,784 | -0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩238,342 | ₩239,637 | ₩237,755 | ₩239,530 | +0.50% | 1.2만 |
|---|
| 2026.02.23 | ₩239,477 | ₩239,610 | ₩237,302 | ₩238,289 | -0.50% | 1.5만 |
|---|
| 2026.02.20 | ₩237,408 | ₩239,330 | ₩237,302 | ₩239,210 | +0.76% | 2.8만 |
|---|
| 2026.02.19 | ₩237,635 | ₩237,902 | ₩237,195 | ₩237,902 | +0.11% | 3.1만 |
|---|
| 2026.02.18 | ₩238,102 | ₩239,343 | ₩238,022 | ₩238,529 | +0.18% | 2.4만 |
|---|
| 2026.02.17 | ₩238,142 | ₩238,382 | ₩236,021 | ₩238,142 | 0.00% | 5.8만 |
|---|
| 2026.02.13 | ₩237,235 | ₩239,090 | ₩235,967 | ₩238,049 | +0.34% | 6.8만 |
|---|
| 2026.02.12 | ₩240,050 | ₩240,878 | ₩237,115 | ₩237,422 | -1.09% | 2.5만 |
|---|
| 2026.02.11 | ₩239,904 | ₩240,264 | ₩238,516 | ₩240,090 | +0.08% | 1.7만 |
|---|
| 2026.02.10 | ₩238,876 | ₩239,477 | ₩238,516 | ₩238,649 | -0.09% | 1.8만 |
|---|
| 2026.02.09 | ₩237,582 | ₩238,849 | ₩236,941 | ₩238,516 | +0.39% | 1.7만 |
|---|
| 2026.02.06 | ₩234,179 | ₩237,448 | ₩234,179 | ₩237,448 | +1.40% | 1.1만 |
|---|
| 2026.02.05 | ₩233,179 | ₩233,539 | ₩231,684 | ₩232,098 | -0.46% | 3.9만 |
|---|
| 2026.02.04 | ₩235,367 | ₩235,420 | ₩233,979 | ₩234,820 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩233,806 | ₩234,433 | ₩232,165 | ₩234,019 | +0.09% | 1.3만 |
|---|
| 2026.02.02 | ₩231,804 | ₩233,712 | ₩231,458 | ₩233,299 | +0.64% | 2.3만 |
|---|
| 2026.01.30 | ₩231,938 | ₩232,165 | ₩230,283 | ₩231,444 | -0.21% | 2.2만 |
|---|
| 2026.01.29 | ₩233,219 | ₩233,219 | ₩230,444 | ₩232,472 | -0.32% | 2.4만 |
|---|
| 2026.01.28 | ₩231,965 | ₩231,965 | ₩230,283 | ₩231,084 | -0.38% | 1.4만 |
|---|
| 2026.01.27 | ₩231,671 | ₩232,071 | ₩231,151 | ₩232,071 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩230,444 | ₩230,444 | ₩230,030 | ₩230,110 | -0.14% | 1.5만 |
|---|
| 2026.01.23 | ₩228,482 | ₩229,269 | ₩228,175 | ₩229,269 | +0.34% | 3.2만 |
|---|
| 2026.01.22 | ₩229,256 | ₩229,616 | ₩228,656 | ₩229,056 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩226,134 | ₩228,469 | ₩226,000 | ₩227,975 | +0.81% | 2.4만 |
|---|
| 2026.01.20 | ₩225,467 | ₩226,441 | ₩224,506 | ₩224,773 | -0.31% | 1.6만 |
|---|
| 2026.01.16 | ₩228,375 | ₩228,549 | ₩227,628 | ₩228,122 | -0.11% | 6.3만 |
|---|
| 2026.01.15 | ₩229,523 | ₩229,523 | ₩228,362 | ₩228,362 | -0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩227,775 | ₩228,455 | ₩227,281 | ₩228,455 | +0.30% | 1.4만 |
|---|
| 2026.01.13 | ₩228,002 | ₩228,389 | ₩226,974 | ₩227,281 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩226,828 | ₩227,855 | ₩226,587 | ₩227,802 | +0.43% | 1.5만 |
|---|
| 2026.01.09 | ₩226,494 | ₩226,894 | ₩225,640 | ₩226,814 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩224,906 | ₩225,827 | ₩224,639 | ₩225,613 | +0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩226,521 | ₩226,521 | ₩225,053 | ₩225,053 | -0.65% | 9.1천 |
|---|
| 2026.01.06 | ₩225,960 | ₩226,574 | ₩225,827 | ₩226,387 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩225,146 | ₩226,147 | ₩224,666 | ₩225,680 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩224,546 | ₩224,546 | ₩223,225 | ₩223,425 | -0.50% | 13.1만 |
|---|
| 2025.12.31 | ₩223,959 | ₩223,959 | ₩222,318 | ₩222,424 | -0.69% | 9.8천 |
|---|
| 2025.12.30 | ₩224,359 | ₩224,359 | ₩223,439 | ₩223,492 | -0.39% | 8.3천 |
|---|
| 2025.12.29 | ₩223,158 | ₩223,492 | ₩222,825 | ₩222,998 | -0.07% | 2만 |
|---|
| 2025.12.26 | ₩224,359 | ₩224,359 | ₩223,385 | ₩223,879 | -0.21% | 9.1천 |
|---|
| 2025.12.24 | ₩224,226 | ₩224,226 | ₩222,878 | ₩223,172 | -0.47% | 1.4만 |
|---|
| 2025.12.23 | ₩222,585 | ₩223,278 | ₩222,518 | ₩223,132 | +0.25% | 4만 |
|---|
| 2025.12.22 | ₩221,971 | ₩222,585 | ₩221,877 | ₩222,545 | +0.26% | 1.1만 |
|---|
| 2025.12.19 | ₩224,292 | ₩225,733 | ₩224,292 | ₩224,840 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩223,625 | ₩224,573 | ₩223,158 | ₩223,505 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩223,919 | ₩224,066 | ₩222,304 | ₩222,558 | -0.61% | 6.1천 |
|---|
| 2025.12.16 | ₩224,479 | ₩224,639 | ₩222,745 | ₩223,519 | -0.43% | 1.1만 |
|---|
| 2025.12.15 | ₩225,507 | ₩225,507 | ₩224,453 | ₩224,746 | -0.34% | 1만 |
|---|
| 2025.12.12 | ₩225,226 | ₩225,347 | ₩223,799 | ₩224,453 | -0.34% | 5.5천 |
|---|
| 2025.12.11 | ₩223,412 | ₩225,440 | ₩223,412 | ₩225,146 | +0.78% | 1.4만 |
|---|
| 2025.12.10 | ₩221,304 | ₩224,039 | ₩221,237 | ₩223,679 | +1.07% | 7.4천 |
|---|
| 2025.12.09 | ₩221,384 | ₩222,318 | ₩221,224 | ₩221,250 | -0.06% | 8.5천 |
|---|
| 2025.12.08 | ₩222,705 | ₩222,705 | ₩220,983 | ₩221,344 | -0.61% | 7.4천 |
|---|
| 2025.12.05 | ₩222,785 | ₩223,812 | ₩222,424 | ₩222,424 | -0.16% | 1.1만 |
|---|
| 2025.12.04 | ₩223,358 | ₩223,358 | ₩221,971 | ₩222,625 | -0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩221,571 | ₩222,491 | ₩221,437 | ₩222,398 | +0.37% | 1.3만 |
|---|
| 2025.12.02 | ₩221,664 | ₩221,664 | ₩220,450 | ₩221,130 | -0.24% | 9.8천 |
|---|
| 2025.12.01 | ₩220,850 | ₩221,651 | ₩220,530 | ₩220,623 | -0.10% | 1.5만 |
|---|
| 2025.11.28 | ₩220,103 | ₩221,704 | ₩220,103 | ₩221,437 | +0.61% | 5.7천 |
|---|
| 2025.11.26 | ₩219,529 | ₩221,117 | ₩219,529 | ₩220,810 | +0.58% | 9.3천 |
|---|
| 2025.11.25 | ₩217,661 | ₩219,316 | ₩217,274 | ₩219,209 | +0.71% | 1.9만 |
|---|
| 2025.11.24 | ₩216,847 | ₩217,421 | ₩216,474 | ₩217,154 | +0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩214,432 | ₩217,087 | ₩213,938 | ₩216,220 | +0.83% | 8.3천 |
|---|
| 2025.11.20 | ₩217,581 | ₩218,248 | ₩213,311 | ₩213,338 | -1.95% | 1.2만 |
|---|
| 2025.11.19 | ₩216,434 | ₩217,421 | ₩215,126 | ₩216,087 | -0.16% | 1만 |
|---|
| 2025.11.18 | ₩216,420 | ₩217,288 | ₩215,393 | ₩216,700 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩219,489 | ₩219,916 | ₩217,141 | ₩217,568 | -0.88% | 1.2만 |
|---|
| 2025.11.14 | ₩219,396 | ₩221,317 | ₩219,396 | ₩220,196 | +0.36% | 2.4만 |
|---|
| 2025.11.13 | ₩223,065 | ₩223,465 | ₩220,930 | ₩221,037 | -0.91% | 1.5만 |
|---|
| 2025.11.12 | ₩223,412 | ₩223,705 | ₩223,078 | ₩223,358 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩221,384 | ₩222,705 | ₩220,957 | ₩222,438 | +0.48% | 2만 |
|---|
| 2025.11.10 | ₩219,876 | ₩220,623 | ₩218,835 | ₩220,556 | +0.31% | 2.8만 |
|---|
| 2025.11.07 | ₩216,821 | ₩218,221 | ₩216,047 | ₩218,221 | +0.65% | 9.1천 |
|---|
| 2025.11.06 | ₩218,595 | ₩218,595 | ₩217,488 | ₩217,781 | -0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩216,847 | ₩218,995 | ₩216,847 | ₩218,582 | +0.80% | 7.3천 |
|---|
| 2025.11.04 | ₩217,661 | ₩217,941 | ₩216,540 | ₩216,861 | -0.37% | 8.7천 |
|---|
| 2025.11.03 | ₩219,996 | ₩220,063 | ₩218,982 | ₩219,369 | -0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩219,369 | ₩220,196 | ₩218,702 | ₩219,929 | +0.26% | 3.3만 |
|---|
| 2025.10.30 | ₩219,956 | ₩221,304 | ₩219,876 | ₩219,876 | -0.04% | 1.7만 |
|---|
| 2025.10.29 | ₩222,464 | ₩222,838 | ₩221,023 | ₩221,517 | -0.43% | 1.3만 |
|---|
| 2025.10.28 | ₩222,651 | ₩223,385 | ₩222,505 | ₩222,505 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩222,078 | ₩222,745 | ₩221,637 | ₩222,745 | +0.30% | 7.6천 |
|---|
| 2025.10.24 | ₩220,703 | ₩221,023 | ₩220,503 | ₩220,530 | -0.08% | 5.9천 |
|---|
| 2025.10.23 | ₩219,249 | ₩220,183 | ₩219,009 | ₩220,023 | +0.35% | 6.2천 |
|---|
| 2025.10.22 | ₩220,116 | ₩220,116 | ₩218,368 | ₩219,049 | -0.48% | 8.8천 |
|---|
| 2025.10.21 | ₩219,929 | ₩220,250 | ₩219,369 | ₩219,823 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩219,035 | ₩220,316 | ₩219,035 | ₩220,210 | +0.54% | 7.1천 |
|---|
| 2025.10.17 | ₩217,114 | ₩218,288 | ₩216,714 | ₩218,048 | +0.43% | 8천 |
|---|
| 2025.10.16 | ₩218,729 | ₩218,729 | ₩216,247 | ₩216,967 | -0.81% | 9천 |
|---|
| 2025.10.15 | ₩217,234 | ₩218,435 | ₩216,247 | ₩217,354 | +0.06% | 1.1만 |
|---|
| 2025.10.14 | ₩213,605 | ₩216,847 | ₩213,245 | ₩216,073 | +1.16% | 8.1천 |
|---|
| 2025.10.13 | ₩213,712 | ₩214,953 | ₩213,712 | ₩214,819 | +0.52% | 4.2천 |
|---|
| 2025.10.10 | ₩217,328 | ₩217,701 | ₩212,324 | ₩212,324 | -2.30% | 1.5만 |
|---|