시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Emerging Asia Pacific ETF 과거 주가
State Street SPDR S&P Emerging Asia Pacific ETF · GMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Emerging Asia Pacific ETF · GMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩209,378 | ₩209,378 | ₩209,378 | ₩209,378 | 0.00% | 300 |
| 2026.10.08 | ₩208,145 | ₩208,145 | ₩206,993 | ₩207,167 | -0.47% | 1.1천 |
| 2026.10.07 | ₩209,995 | ₩210,959 | ₩209,767 | ₩210,732 | +0.35% | 1.7천 |
| 2026.10.06 | ₩213,103 | ₩213,278 | ₩213,103 | ₩213,278 | +0.08% | 1.1천 |
| 2026.10.05 | ₩213,023 | ₩213,773 | ₩213,023 | ₩213,773 | +0.35% | 1.1천 |
| 2026.10.02 | ₩209,847 | ₩210,919 | ₩209,847 | ₩210,531 | +0.33% | 3.1만 |
| 2026.10.01 | ₩208,641 | ₩208,856 | ₩207,877 | ₩208,695 | +0.03% | 2.4천 |
| 2026.09.30 | ₩209,177 | ₩209,928 | ₩209,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,258 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩209,901 | ₩210,303 | ₩209,445 | ₩210,182 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩209,941 | ₩211,268 | ₩209,539 | ₩210,705 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩211,616 | ₩212,139 | ₩211,536 | ₩211,737 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩211,375 | ₩211,375 | ₩210,812 | ₩211,134 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩213,224 | ₩213,224 | ₩211,361 | ₩211,589 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩214,336 | ₩214,832 | ₩214,336 | ₩214,832 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩213,666 | ₩215,033 | ₩212,996 | ₩214,604 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩209,204 | ₩210,370 | ₩209,204 | ₩210,370 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩208,078 | ₩209,043 | ₩208,078 | ₩209,043 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩207,328 | ₩207,328 | ₩205,921 | ₩205,921 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩206,001 | ₩206,001 | ₩205,345 | ₩205,345 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩206,886 | ₩207,502 | ₩206,886 | ₩207,502 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩209,660 | ₩209,820 | ₩209,660 | ₩209,820 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩208,574 | ₩208,574 | ₩208,065 | ₩208,186 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩211,964 | ₩211,964 | ₩211,536 | ₩211,536 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩212,755 | ₩212,782 | ₩212,018 | ₩212,232 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩211,763 | ₩213,425 | ₩211,763 | ₩213,425 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩209,619 | ₩211,254 | ₩209,619 | ₩211,241 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩210,008 | ₩210,758 | ₩209,914 | ₩210,758 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩210,745 | ₩211,469 | ₩209,753 | ₩210,222 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩211,093 | ₩211,093 | ₩209,995 | ₩209,995 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩211,844 | ₩212,179 | ₩210,209 | ₩210,289 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩210,330 | ₩210,906 | ₩210,249 | ₩210,906 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩209,713 | ₩210,423 | ₩209,365 | ₩209,552 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩208,078 | ₩208,882 | ₩208,078 | ₩208,882 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩206,832 | ₩206,832 | ₩206,108 | ₩206,470 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩209,995 | ₩210,035 | ₩208,494 | ₩208,521 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩207,743 | ₩207,971 | ₩207,743 | ₩207,971 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩208,628 | ₩208,628 | ₩207,757 | ₩208,145 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩208,829 | ₩208,829 | ₩207,623 | ₩207,904 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩211,830 | ₩211,924 | ₩211,268 | ₩211,281 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩210,196 | ₩210,330 | ₩210,062 | ₩210,330 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩210,959 | ₩211,415 | ₩210,638 | ₩210,825 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩211,670 | ₩211,670 | ₩210,651 | ₩210,651 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩210,383 | ₩210,383 | ₩209,097 | ₩209,646 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩209,954 | ₩210,182 | ₩209,646 | ₩209,834 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩208,561 | ₩209,780 | ₩208,561 | ₩209,780 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩208,119 | ₩208,253 | ₩207,958 | ₩208,051 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩209,043 | ₩209,150 | ₩207,529 | ₩207,743 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩208,212 | ₩209,057 | ₩208,025 | ₩208,521 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩204,514 | ₩205,653 | ₩204,514 | ₩205,653 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩203,710 | ₩203,817 | ₩202,490 | ₩203,536 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩200,145 | ₩201,834 | ₩200,145 | ₩201,593 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩198,846 | ₩199,060 | ₩196,166 | ₩196,166 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩198,524 | ₩200,092 | ₩198,377 | ₩199,475 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩203,696 | ₩203,750 | ₩200,641 | ₩201,633 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩202,383 | ₩202,665 | ₩200,547 | ₩200,547 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩203,777 | ₩204,112 | ₩201,861 | ₩202,959 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩203,402 | ₩205,814 | ₩203,402 | ₩204,701 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩204,420 | ₩204,768 | ₩203,777 | ₩204,326 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩201,713 | ₩201,713 | ₩199,623 | ₩200,708 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩199,207 | ₩201,351 | ₩198,980 | ₩200,253 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩204,192 | ₩205,304 | ₩203,442 | ₩203,871 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩206,832 | ₩206,979 | ₩205,425 | ₩206,135 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩205,224 | ₩205,519 | ₩204,648 | ₩204,822 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩206,229 | ₩206,497 | ₩204,045 | ₩204,072 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩208,976 | ₩209,673 | ₩208,588 | ₩208,829 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩208,320 | ₩208,561 | ₩208,025 | ₩208,025 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩205,840 | ₩206,725 | ₩205,036 | ₩206,457 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩206,618 | ₩206,618 | ₩205,157 | ₩205,157 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩209,110 | ₩210,410 | ₩209,110 | ₩210,410 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩208,467 | ₩209,901 | ₩204,822 | ₩205,948 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩208,480 | ₩209,459 | ₩207,221 | ₩207,221 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩208,923 | ₩210,397 | ₩208,909 | ₩210,343 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩204,393 | ₩207,006 | ₩204,393 | ₩207,006 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩202,892 | ₩204,554 | ₩202,263 | ₩204,541 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩209,311 | ₩209,311 | ₩206,149 | ₩206,242 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩206,055 | ₩208,266 | ₩206,055 | ₩207,073 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩208,789 | ₩209,070 | ₩207,824 | ₩207,824 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩215,998 | ₩216,266 | ₩215,194 | ₩215,355 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩213,921 | ₩214,792 | ₩213,921 | ₩214,792 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩212,433 | ₩212,621 | ₩209,753 | ₩209,753 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩212,206 | ₩212,206 | ₩210,437 | ₩210,437 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩213,412 | ₩213,948 | ₩213,077 | ₩213,586 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩207,676 | ₩208,507 | ₩207,100 | ₩207,891 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩203,093 | ₩206,564 | ₩203,053 | ₩206,430 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩203,616 | ₩205,023 | ₩202,102 | ₩202,102 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩208,574 | ₩208,574 | ₩202,799 | ₩205,184 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩205,773 | ₩205,773 | ₩203,857 | ₩204,139 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩206,778 | ₩206,778 | ₩202,383 | ₩203,201 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩210,035 | ₩212,125 | ₩209,928 | ₩211,924 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩212,500 | ₩212,500 | ₩211,294 | ₩211,294 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩213,117 | ₩214,403 | ₩212,420 | ₩214,095 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩209,271 | ₩212,098 | ₩208,762 | ₩211,040 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩209,043 | ₩209,271 | ₩207,797 | ₩208,145 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩206,926 | ₩208,976 | ₩206,926 | ₩208,722 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩209,606 | ₩209,847 | ₩208,561 | ₩209,177 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩207,542 | ₩208,681 | ₩207,542 | ₩208,681 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩203,710 | ₩203,964 | ₩203,254 | ₩203,254 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩200,132 | ₩202,732 | ₩200,132 | ₩202,088 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩199,556 | ₩201,727 | ₩199,395 | ₩201,485 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩197,881 | ₩200,105 | ₩197,881 | ₩198,752 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩202,196 | ₩202,196 | ₩200,668 | ₩201,177 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩202,423 | ₩202,450 | ₩201,298 | ₩201,593 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩205,398 | ₩207,113 | ₩205,398 | ₩206,484 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩204,179 | ₩207,247 | ₩204,152 | ₩207,247 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩204,795 | ₩204,822 | ₩202,678 | ₩204,058 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩208,373 | ₩208,373 | ₩207,609 | ₩207,877 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩207,489 | ₩208,427 | ₩207,489 | ₩207,944 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩208,896 | ₩208,896 | ₩206,765 | ₩206,778 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩205,693 | ₩208,574 | ₩205,693 | ₩208,574 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩203,227 | ₩203,670 | ₩202,933 | ₩203,147 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩202,678 | ₩203,013 | ₩201,070 | ₩201,351 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩203,013 | ₩203,013 | ₩201,619 | ₩201,619 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,784 | ₩201,552 | ₩199,529 | ₩201,552 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩198,980 | ₩198,980 | ₩198,457 | ₩198,457 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩198,350 | ₩198,551 | ₩197,653 | ₩198,417 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩201,150 | ₩201,150 | ₩199,194 | ₩200,159 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩199,596 | ₩201,231 | ₩199,596 | ₩200,735 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩197,693 | ₩198,645 | ₩195,563 | ₩196,983 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩198,872 | ₩200,186 | ₩198,872 | ₩200,186 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩198,618 | ₩198,618 | ₩196,728 | ₩196,728 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩198,564 | ₩198,913 | ₩198,176 | ₩198,805 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩200,119 | ₩200,521 | ₩199,328 | ₩199,609 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,790 | ₩196,594 | ₩195,790 | ₩196,099 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩194,986 | ₩196,179 | ₩194,986 | ₩195,938 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩195,643 | ₩195,991 | ₩195,643 | ₩195,965 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩191,087 | ₩192,936 | ₩191,020 | ₩192,936 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩192,400 | ₩192,588 | ₩191,730 | ₩191,837 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩189,586 | ₩190,738 | ₩189,586 | ₩190,685 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩192,065 | ₩192,186 | ₩190,350 | ₩190,819 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩182,015 | ₩184,253 | ₩180,903 | ₩183,154 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩183,315 | ₩183,489 | ₩182,069 | ₩182,658 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,710 | ₩181,908 | ₩179,710 | ₩181,894 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩183,167 | ₩183,891 | ₩182,899 | ₩183,141 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩177,968 | ₩182,471 | ₩177,968 | ₩182,430 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩179,670 | ₩179,670 | ₩176,735 | ₩177,419 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩179,161 | ₩179,362 | ₩178,129 | ₩178,678 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩181,935 | ₩182,216 | ₩180,152 | ₩180,152 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,821 | ₩185,821 | ₩184,682 | ₩185,285 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩181,063 | ₩182,390 | ₩180,943 | ₩181,640 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩184,333 | ₩185,244 | ₩182,363 | ₩183,449 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩182,551 | ₩182,551 | ₩180,045 | ₩180,675 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩183,261 | ₩186,544 | ₩183,127 | ₩185,258 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,769 | ₩189,050 | ₩185,794 | ₩185,794 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩189,854 | ₩189,921 | ₩188,688 | ₩189,479 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩188,715 | ₩189,305 | ₩188,554 | ₩189,104 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩188,581 | ₩189,358 | ₩186,249 | ₩186,625 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩189,318 | ₩189,372 | ₩186,638 | ₩186,946 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,752 | ₩190,846 | ₩190,283 | ₩190,497 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩190,283 | ₩192,400 | ₩189,238 | ₩190,042 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩185,311 | ₩189,975 | ₩185,311 | ₩189,733 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩186,933 | ₩188,554 | ₩186,745 | ₩186,893 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩188,635 | ₩189,894 | ₩186,651 | ₩188,501 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩190,189 | ₩191,087 | ₩189,412 | ₩190,872 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩189,063 | ₩190,444 | ₩186,772 | ₩190,109 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩194,973 | ₩197,050 | ₩194,973 | ₩196,501 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩198,698 | ₩199,234 | ₩198,377 | ₩199,234 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩201,566 | ₩201,753 | ₩198,899 | ₩199,891 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩202,933 | ₩203,067 | ₩201,780 | ₩203,053 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩199,944 | ₩201,539 | ₩199,931 | ₩201,043 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩199,288 | ₩200,266 | ₩198,591 | ₩198,926 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩196,554 | ₩200,413 | ₩196,554 | ₩200,413 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩196,916 | ₩197,653 | ₩196,795 | ₩197,077 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩198,497 | ₩199,636 | ₩198,216 | ₩198,256 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩196,889 | ₩198,028 | ₩196,085 | ₩197,867 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,769 | ₩197,747 | ₩195,965 | ₩197,747 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩200,333 | ₩200,333 | ₩197,345 | ₩197,894 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩199,181 | ₩201,070 | ₩199,181 | ₩200,695 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩198,497 | ₩198,980 | ₩197,707 | ₩198,229 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,777 | ₩197,559 | ₩195,777 | ₩197,063 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩193,217 | ₩195,804 | ₩193,217 | ₩195,415 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩191,328 | ₩192,266 | ₩190,671 | ₩191,181 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩194,021 | ₩194,209 | ₩191,274 | ₩191,864 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩194,397 | ₩194,705 | ₩191,784 | ₩193,418 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,832 | ₩194,437 | ₩190,805 | ₩194,437 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩193,834 | ₩194,919 | ₩191,985 | ₩192,440 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩196,554 | ₩196,728 | ₩193,794 | ₩195,991 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩197,224 | ₩197,412 | ₩195,790 | ₩196,420 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,817 | ₩196,675 | ₩195,737 | ₩196,675 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩193,499 | ₩194,906 | ₩193,499 | ₩194,223 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,815 | ₩193,767 | ₩192,695 | ₩193,418 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩193,941 | ₩194,383 | ₩192,668 | ₩192,802 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩191,529 | ₩192,655 | ₩191,033 | ₩192,226 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩191,489 | ₩192,186 | ₩190,243 | ₩190,243 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩194,611 | ₩194,772 | ₩192,856 | ₩193,526 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩195,281 | ₩196,233 | ₩194,638 | ₩194,946 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩193,499 | ₩193,740 | ₩193,351 | ₩193,526 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩193,941 | ₩194,410 | ₩193,177 | ₩193,204 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩192,333 | ₩195,254 | ₩192,333 | ₩195,254 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩190,712 | ₩191,234 | ₩190,216 | ₩191,207 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩190,859 | ₩190,886 | ₩190,524 | ₩190,819 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩191,998 | ₩192,038 | ₩191,073 | ₩191,073 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩192,909 | ₩193,485 | ₩192,467 | ₩192,467 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩191,328 | ₩192,105 | ₩190,725 | ₩191,891 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩190,323 | ₩191,301 | ₩189,881 | ₩191,301 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩186,692 | ₩186,759 | ₩185,955 | ₩185,955 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩186,973 | ₩186,973 | ₩186,316 | ₩186,357 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩185,620 | ₩186,223 | ₩185,620 | ₩186,223 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩186,571 | ₩187,844 | ₩186,571 | ₩187,723 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩186,089 | ₩186,276 | ₩186,008 | ₩186,115 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩185,311 | ₩186,303 | ₩185,191 | ₩186,303 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩185,459 | ₩186,437 | ₩185,459 | ₩185,780 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩186,866 | ₩187,348 | ₩186,584 | ₩186,839 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩184,333 | ₩184,695 | ₩184,065 | ₩184,065 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩184,708 | ₩185,110 | ₩182,082 | ₩182,082 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩183,596 | ₩183,636 | ₩183,033 | ₩183,328 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,727 | ₩185,727 | ₩184,722 | ₩184,936 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩187,469 | ₩187,469 | ₩185,378 | ₩185,780 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩187,228 | ₩187,603 | ₩186,839 | ₩187,589 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩187,388 | ₩189,023 | ₩187,281 | ₩188,581 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩186,196 | ₩187,254 | ₩186,142 | ₩187,254 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩187,589 | ₩187,589 | ₩186,651 | ₩187,214 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩188,139 | ₩188,367 | ₩187,549 | ₩188,058 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩186,477 | ₩186,477 | ₩185,365 | ₩186,236 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩185,338 | ₩186,397 | ₩185,338 | ₩186,330 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩186,705 | ₩186,960 | ₩185,981 | ₩186,946 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,839 | ₩187,750 | ₩186,638 | ₩187,027 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩186,464 | ₩187,000 | ₩186,464 | ₩186,919 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,754 | ₩186,571 | ₩185,539 | ₩186,062 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,784 | ₩185,137 | ₩183,234 | ₩185,110 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩182,913 | ₩184,628 | ₩182,913 | ₩183,985 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,822 | ₩182,337 | ₩180,380 | ₩181,881 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩186,303 | ₩186,303 | ₩182,337 | ₩182,337 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩185,566 | ₩185,566 | ₩184,440 | ₩184,883 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩184,923 | ₩185,325 | ₩184,132 | ₩185,325 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩187,429 | ₩187,576 | ₩185,821 | ₩186,383 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,799 | ₩188,769 | ₩186,665 | ₩187,871 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩190,042 | ₩190,042 | ₩187,415 | ₩187,831 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩189,492 | ₩189,532 | ₩189,251 | ₩189,318 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩189,720 | ₩190,082 | ₩189,398 | ₩189,800 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩189,224 | ₩189,867 | ₩188,568 | ₩189,841 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩186,544 | ₩187,000 | ₩185,445 | ₩187,000 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩188,983 | ₩189,157 | ₩187,429 | ₩187,884 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩187,563 | ₩188,983 | ₩187,522 | ₩188,702 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩187,268 | ₩188,326 | ₩187,094 | ₩187,094 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩190,122 | ₩190,269 | ₩189,372 | ₩190,122 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩189,546 | ₩189,546 | ₩188,554 | ₩189,238 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩190,578 | ₩191,207 | ₩190,283 | ₩190,283 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,815 | ₩193,365 | ₩191,837 | ₩192,400 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,819 | ₩191,784 | ₩190,819 | ₩191,757 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩191,851 | ₩191,851 | ₩191,301 | ₩191,609 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩189,975 | ₩190,283 | ₩189,774 | ₩189,881 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩188,032 | ₩189,264 | ₩188,032 | ₩188,836 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩188,125 | ₩188,125 | ₩186,598 | ₩187,348 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩188,983 | ₩188,983 | ₩187,804 | ₩187,804 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩188,460 | ₩189,747 | ₩188,340 | ₩189,211 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩186,223 | ₩187,723 | ₩186,223 | ₩187,321 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩187,978 | ₩188,728 | ₩187,214 | ₩187,723 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩187,402 | ₩188,166 | ₩186,142 | ₩187,549 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩183,342 | ₩185,352 | ₩182,913 | ₩184,534 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩185,177 | ₩186,852 | ₩184,990 | ₩186,531 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩188,233 | ₩188,621 | ₩180,782 | ₩181,519 | -3.57% | 1.3만 |
|---|