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 | ₩209,113 | ₩209,113 | ₩209,113 | ₩209,113 | 0.00% | 300 |
| 2026.10.08 | ₩207,881 | ₩207,881 | ₩206,730 | ₩206,904 | -0.47% | 1.1천 |
| 2026.10.07 | ₩209,728 | ₩210,692 | ₩209,501 | ₩210,464 | +0.35% | 1.7천 |
| 2026.10.06 | ₩212,833 | ₩213,007 | ₩212,833 | ₩213,007 | +0.08% | 1.1천 |
| 2026.10.05 | ₩212,753 | ₩213,502 | ₩212,753 | ₩213,502 | +0.35% | 1.1천 |
| 2026.10.02 | ₩209,581 | ₩210,652 | ₩209,581 | ₩210,263 | +0.33% | 3.1만 |
| 2026.10.01 | ₩208,376 | ₩208,591 | ₩207,614 | ₩208,430 | +0.03% | 2.4천 |
| 2026.09.30 | ₩208,912 | ₩209,661 | ₩208,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,992 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩209,634 | ₩210,036 | ₩209,179 | ₩209,916 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩209,675 | ₩211,000 | ₩209,273 | ₩210,437 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩211,347 | ₩211,869 | ₩211,267 | ₩211,468 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩211,107 | ₩211,107 | ₩210,545 | ₩210,866 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩212,953 | ₩212,953 | ₩211,093 | ₩211,321 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩214,064 | ₩214,559 | ₩214,064 | ₩214,559 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩213,395 | ₩214,760 | ₩212,726 | ₩214,332 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩208,939 | ₩210,103 | ₩208,939 | ₩210,103 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩207,814 | ₩208,778 | ₩207,814 | ₩208,778 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩207,065 | ₩207,065 | ₩205,660 | ₩205,660 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩205,740 | ₩205,740 | ₩205,084 | ₩205,084 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩206,623 | ₩207,239 | ₩206,623 | ₩207,239 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩209,394 | ₩209,554 | ₩209,394 | ₩209,554 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩208,309 | ₩208,309 | ₩207,801 | ₩207,921 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩211,695 | ₩211,695 | ₩211,267 | ₩211,267 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩212,485 | ₩212,512 | ₩211,749 | ₩211,963 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩211,495 | ₩213,154 | ₩211,495 | ₩213,154 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩209,353 | ₩210,986 | ₩209,353 | ₩210,973 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩209,742 | ₩210,491 | ₩209,648 | ₩210,491 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩210,478 | ₩211,200 | ₩209,487 | ₩209,956 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩210,826 | ₩210,826 | ₩209,728 | ₩209,728 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩211,575 | ₩211,910 | ₩209,942 | ₩210,023 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩210,063 | ₩210,638 | ₩209,982 | ₩210,638 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩209,447 | ₩210,156 | ₩209,099 | ₩209,286 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩207,814 | ₩208,617 | ₩207,814 | ₩208,617 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩206,570 | ₩206,570 | ₩205,847 | ₩206,208 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩209,728 | ₩209,768 | ₩208,229 | ₩208,256 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩207,480 | ₩207,707 | ₩207,480 | ₩207,707 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩208,363 | ₩208,363 | ₩207,493 | ₩207,881 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩208,564 | ₩208,564 | ₩207,359 | ₩207,640 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩211,562 | ₩211,655 | ₩211,000 | ₩211,013 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩209,929 | ₩210,063 | ₩209,795 | ₩210,063 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩210,692 | ₩211,147 | ₩210,371 | ₩210,558 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩211,401 | ₩211,401 | ₩210,384 | ₩210,384 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩210,116 | ₩210,116 | ₩208,831 | ₩209,380 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩209,688 | ₩209,916 | ₩209,380 | ₩209,568 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩208,296 | ₩209,514 | ₩208,296 | ₩209,514 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩207,854 | ₩207,988 | ₩207,694 | ₩207,788 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩208,778 | ₩208,885 | ₩207,266 | ₩207,480 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩207,948 | ₩208,791 | ₩207,761 | ₩208,256 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩204,254 | ₩205,392 | ₩204,254 | ₩205,392 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩203,451 | ₩203,558 | ₩202,234 | ₩203,277 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩199,891 | ₩201,578 | ₩199,891 | ₩201,337 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩198,593 | ₩198,807 | ₩195,917 | ₩195,917 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩198,272 | ₩199,838 | ₩198,125 | ₩199,222 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩203,438 | ₩203,492 | ₩200,387 | ₩201,377 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩202,126 | ₩202,408 | ₩200,293 | ₩200,293 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩203,518 | ₩203,853 | ₩201,605 | ₩202,702 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩203,144 | ₩205,553 | ₩203,144 | ₩204,442 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩204,161 | ₩204,509 | ₩203,518 | ₩204,067 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩201,457 | ₩201,457 | ₩199,370 | ₩200,454 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩198,955 | ₩201,096 | ₩198,727 | ₩199,999 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩203,933 | ₩205,044 | ₩203,184 | ₩203,612 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩206,570 | ₩206,717 | ₩205,164 | ₩205,874 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩204,964 | ₩205,258 | ₩204,388 | ₩204,562 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩205,967 | ₩206,235 | ₩203,786 | ₩203,813 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩208,711 | ₩209,407 | ₩208,323 | ₩208,564 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩208,055 | ₩208,296 | ₩207,761 | ₩207,761 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩205,579 | ₩206,463 | ₩204,776 | ₩206,195 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩206,356 | ₩206,356 | ₩204,897 | ₩204,897 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩208,845 | ₩210,143 | ₩208,845 | ₩210,143 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩208,202 | ₩209,634 | ₩204,562 | ₩205,686 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩208,216 | ₩209,193 | ₩206,958 | ₩206,958 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩208,657 | ₩210,130 | ₩208,644 | ₩210,076 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩204,134 | ₩206,744 | ₩204,134 | ₩206,744 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩202,635 | ₩204,295 | ₩202,006 | ₩204,281 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩209,046 | ₩209,046 | ₩205,887 | ₩205,981 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩205,793 | ₩208,002 | ₩205,793 | ₩206,811 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩208,524 | ₩208,805 | ₩207,560 | ₩207,560 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩215,724 | ₩215,991 | ₩214,921 | ₩215,081 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩213,649 | ₩214,519 | ₩213,649 | ₩214,519 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩212,164 | ₩212,351 | ₩209,487 | ₩209,487 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩211,936 | ₩211,936 | ₩210,170 | ₩210,170 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩213,141 | ₩213,676 | ₩212,806 | ₩213,315 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩207,413 | ₩208,243 | ₩206,837 | ₩207,627 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩202,836 | ₩206,302 | ₩202,796 | ₩206,168 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩203,358 | ₩204,763 | ₩201,845 | ₩201,845 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩208,309 | ₩208,309 | ₩202,541 | ₩204,924 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩205,512 | ₩205,512 | ₩203,599 | ₩203,880 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩206,516 | ₩206,516 | ₩202,126 | ₩202,943 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩209,768 | ₩211,856 | ₩209,661 | ₩211,655 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩212,231 | ₩212,231 | ₩211,026 | ₩211,026 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩212,846 | ₩214,131 | ₩212,150 | ₩213,823 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩209,005 | ₩211,829 | ₩208,497 | ₩210,772 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩208,778 | ₩209,005 | ₩207,533 | ₩207,881 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩206,663 | ₩208,711 | ₩206,663 | ₩208,457 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩209,340 | ₩209,581 | ₩208,296 | ₩208,912 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩207,279 | ₩208,417 | ₩207,279 | ₩208,417 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩203,451 | ₩203,706 | ₩202,996 | ₩202,996 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩199,878 | ₩202,474 | ₩199,878 | ₩201,832 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩199,303 | ₩201,471 | ₩199,142 | ₩201,230 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩197,630 | ₩199,851 | ₩197,630 | ₩198,500 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩201,939 | ₩201,939 | ₩200,413 | ₩200,922 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩202,167 | ₩202,193 | ₩201,042 | ₩201,337 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩205,138 | ₩206,851 | ₩205,138 | ₩206,222 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩203,920 | ₩206,985 | ₩203,893 | ₩206,985 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩204,535 | ₩204,562 | ₩202,421 | ₩203,799 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩208,109 | ₩208,109 | ₩207,346 | ₩207,614 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩207,225 | ₩208,162 | ₩207,225 | ₩207,680 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩208,631 | ₩208,631 | ₩206,503 | ₩206,516 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩205,432 | ₩208,309 | ₩205,432 | ₩208,309 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩202,970 | ₩203,411 | ₩202,675 | ₩202,889 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩202,421 | ₩202,755 | ₩200,815 | ₩201,096 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩202,755 | ₩202,755 | ₩201,364 | ₩201,364 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,530 | ₩201,297 | ₩199,276 | ₩201,297 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩198,727 | ₩198,727 | ₩198,205 | ₩198,205 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩198,098 | ₩198,299 | ₩197,402 | ₩198,165 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩200,895 | ₩200,895 | ₩198,941 | ₩199,905 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩199,343 | ₩200,976 | ₩199,343 | ₩200,480 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩197,442 | ₩198,393 | ₩195,314 | ₩196,733 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩198,620 | ₩199,932 | ₩198,620 | ₩199,932 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩198,366 | ₩198,366 | ₩196,479 | ₩196,479 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩198,312 | ₩198,660 | ₩197,924 | ₩198,553 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩199,865 | ₩200,266 | ₩199,075 | ₩199,356 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,542 | ₩196,345 | ₩195,542 | ₩195,850 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩194,739 | ₩195,930 | ₩194,739 | ₩195,689 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩195,395 | ₩195,743 | ₩195,395 | ₩195,716 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩190,844 | ₩192,691 | ₩190,778 | ₩192,691 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩192,156 | ₩192,343 | ₩191,487 | ₩191,594 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩189,346 | ₩190,496 | ₩189,346 | ₩190,443 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩191,821 | ₩191,942 | ₩190,108 | ₩190,577 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩181,784 | ₩184,019 | ₩180,673 | ₩182,922 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩183,082 | ₩183,256 | ₩181,838 | ₩182,426 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,482 | ₩181,677 | ₩179,482 | ₩181,664 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩182,935 | ₩183,658 | ₩182,667 | ₩182,908 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩177,742 | ₩182,239 | ₩177,742 | ₩182,199 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩179,442 | ₩179,442 | ₩176,511 | ₩177,194 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩178,933 | ₩179,134 | ₩177,903 | ₩178,452 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩181,704 | ₩181,985 | ₩179,924 | ₩179,924 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,585 | ₩185,585 | ₩184,447 | ₩185,050 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩180,834 | ₩182,159 | ₩180,713 | ₩181,409 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩184,099 | ₩185,009 | ₩182,132 | ₩183,216 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩182,319 | ₩182,319 | ₩179,817 | ₩180,446 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩183,029 | ₩186,308 | ₩182,895 | ₩185,023 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,529 | ₩188,810 | ₩185,558 | ₩185,558 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩189,613 | ₩189,680 | ₩188,449 | ₩189,238 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩188,476 | ₩189,064 | ₩188,315 | ₩188,864 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩188,342 | ₩189,118 | ₩186,013 | ₩186,388 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩189,078 | ₩189,131 | ₩186,401 | ₩186,709 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,510 | ₩190,604 | ₩190,041 | ₩190,256 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩190,041 | ₩192,156 | ₩188,998 | ₩189,801 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩185,076 | ₩189,734 | ₩185,076 | ₩189,493 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩186,696 | ₩188,315 | ₩186,508 | ₩186,655 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩188,395 | ₩189,653 | ₩186,415 | ₩188,261 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩189,948 | ₩190,844 | ₩189,172 | ₩190,630 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩188,824 | ₩190,202 | ₩186,535 | ₩189,867 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩194,726 | ₩196,800 | ₩194,726 | ₩196,251 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩198,446 | ₩198,981 | ₩198,125 | ₩198,981 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩201,310 | ₩201,497 | ₩198,647 | ₩199,637 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩202,675 | ₩202,809 | ₩201,524 | ₩202,796 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩199,691 | ₩201,283 | ₩199,677 | ₩200,788 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩199,035 | ₩200,012 | ₩198,339 | ₩198,674 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩196,305 | ₩200,159 | ₩196,305 | ₩200,159 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩196,666 | ₩197,402 | ₩196,546 | ₩196,827 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩198,245 | ₩199,383 | ₩197,964 | ₩198,004 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩196,639 | ₩197,777 | ₩195,836 | ₩197,616 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,519 | ₩197,496 | ₩195,716 | ₩197,496 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩200,079 | ₩200,079 | ₩197,094 | ₩197,643 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩198,928 | ₩200,815 | ₩198,928 | ₩200,440 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩198,245 | ₩198,727 | ₩197,456 | ₩197,978 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,529 | ₩197,309 | ₩195,529 | ₩196,813 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩192,972 | ₩195,555 | ₩192,972 | ₩195,167 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩191,085 | ₩192,022 | ₩190,430 | ₩190,938 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩193,775 | ₩193,963 | ₩191,032 | ₩191,621 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩194,150 | ₩194,458 | ₩191,540 | ₩193,173 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,590 | ₩194,190 | ₩190,563 | ₩194,190 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩193,588 | ₩194,672 | ₩191,741 | ₩192,196 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩196,305 | ₩196,479 | ₩193,548 | ₩195,743 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩196,974 | ₩197,161 | ₩195,542 | ₩196,171 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,569 | ₩196,425 | ₩195,488 | ₩196,425 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩193,253 | ₩194,659 | ₩193,253 | ₩193,976 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,571 | ₩193,521 | ₩192,450 | ₩193,173 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩193,695 | ₩194,137 | ₩192,424 | ₩192,557 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩191,286 | ₩192,410 | ₩190,791 | ₩191,982 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩191,246 | ₩191,942 | ₩190,001 | ₩190,001 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩194,364 | ₩194,525 | ₩192,611 | ₩193,280 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩195,033 | ₩195,984 | ₩194,391 | ₩194,699 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩193,253 | ₩193,494 | ₩193,106 | ₩193,280 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩193,695 | ₩194,163 | ₩192,932 | ₩192,959 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩192,089 | ₩195,007 | ₩192,089 | ₩195,007 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩190,470 | ₩190,992 | ₩189,975 | ₩190,965 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩190,617 | ₩190,644 | ₩190,282 | ₩190,577 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩191,754 | ₩191,795 | ₩190,831 | ₩190,831 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩192,665 | ₩193,240 | ₩192,223 | ₩192,223 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩191,085 | ₩191,862 | ₩190,483 | ₩191,647 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩190,082 | ₩191,059 | ₩189,640 | ₩191,059 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩186,455 | ₩186,522 | ₩185,719 | ₩185,719 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩186,736 | ₩186,736 | ₩186,080 | ₩186,120 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩185,384 | ₩185,986 | ₩185,384 | ₩185,986 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩186,334 | ₩187,606 | ₩186,334 | ₩187,485 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩185,852 | ₩186,040 | ₩185,772 | ₩185,879 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩185,076 | ₩186,067 | ₩184,956 | ₩186,067 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩185,223 | ₩186,200 | ₩185,223 | ₩185,545 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩186,629 | ₩187,111 | ₩186,348 | ₩186,602 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩184,099 | ₩184,461 | ₩183,832 | ₩183,832 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩184,474 | ₩184,876 | ₩181,851 | ₩181,851 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩183,363 | ₩183,403 | ₩182,801 | ₩183,096 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,491 | ₩185,491 | ₩184,487 | ₩184,702 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩187,231 | ₩187,231 | ₩185,143 | ₩185,545 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩186,990 | ₩187,365 | ₩186,602 | ₩187,351 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩187,151 | ₩188,783 | ₩187,044 | ₩188,342 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩185,960 | ₩187,017 | ₩185,906 | ₩187,017 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩187,351 | ₩187,351 | ₩186,415 | ₩186,977 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩187,900 | ₩188,128 | ₩187,311 | ₩187,820 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩186,241 | ₩186,241 | ₩185,130 | ₩186,000 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩185,103 | ₩186,160 | ₩185,103 | ₩186,093 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩186,468 | ₩186,722 | ₩185,745 | ₩186,709 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,602 | ₩187,512 | ₩186,401 | ₩186,789 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩186,227 | ₩186,763 | ₩186,227 | ₩186,682 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,518 | ₩186,334 | ₩185,304 | ₩185,826 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,551 | ₩184,902 | ₩183,002 | ₩184,876 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩182,681 | ₩184,394 | ₩182,681 | ₩183,751 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,593 | ₩182,105 | ₩180,151 | ₩181,650 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩186,067 | ₩186,067 | ₩182,105 | ₩182,105 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩185,331 | ₩185,331 | ₩184,206 | ₩184,648 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩184,688 | ₩185,090 | ₩183,899 | ₩185,090 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩187,191 | ₩187,338 | ₩185,585 | ₩186,147 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,562 | ₩188,529 | ₩186,428 | ₩187,632 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩189,801 | ₩189,801 | ₩187,177 | ₩187,592 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩189,252 | ₩189,292 | ₩189,011 | ₩189,078 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩189,479 | ₩189,841 | ₩189,158 | ₩189,560 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩188,984 | ₩189,627 | ₩188,328 | ₩189,600 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩186,308 | ₩186,763 | ₩185,210 | ₩186,763 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩188,743 | ₩188,917 | ₩187,191 | ₩187,646 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩187,325 | ₩188,743 | ₩187,285 | ₩188,462 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩187,030 | ₩188,087 | ₩186,856 | ₩186,856 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩189,881 | ₩190,028 | ₩189,131 | ₩189,881 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩189,305 | ₩189,305 | ₩188,315 | ₩188,998 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩190,336 | ₩190,965 | ₩190,041 | ₩190,041 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,571 | ₩193,120 | ₩191,594 | ₩192,156 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,577 | ₩191,540 | ₩190,577 | ₩191,514 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩191,607 | ₩191,607 | ₩191,059 | ₩191,366 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩189,734 | ₩190,041 | ₩189,533 | ₩189,640 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩187,793 | ₩189,024 | ₩187,793 | ₩188,596 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩187,887 | ₩187,887 | ₩186,361 | ₩187,111 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩188,743 | ₩188,743 | ₩187,566 | ₩187,566 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩188,221 | ₩189,506 | ₩188,101 | ₩188,971 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩185,986 | ₩187,485 | ₩185,986 | ₩187,084 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩187,740 | ₩188,489 | ₩186,977 | ₩187,485 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩187,164 | ₩187,927 | ₩185,906 | ₩187,311 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩183,109 | ₩185,116 | ₩182,681 | ₩184,300 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩184,942 | ₩186,615 | ₩184,755 | ₩186,294 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩187,994 | ₩188,382 | ₩180,553 | ₩181,289 | -3.57% | 1.3만 |
|---|