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 | ₩209,013 | ₩209,013 | ₩209,013 | ₩209,013 | 0.00% | 300 |
| 2026.10.08 | ₩207,782 | ₩207,782 | ₩206,631 | ₩206,805 | -0.47% | 1.1천 |
| 2026.10.07 | ₩209,628 | ₩210,591 | ₩209,400 | ₩210,364 | +0.35% | 1.7천 |
| 2026.10.06 | ₩212,731 | ₩212,905 | ₩212,731 | ₩212,905 | +0.08% | 1.1천 |
| 2026.10.05 | ₩212,651 | ₩213,400 | ₩212,651 | ₩213,400 | +0.35% | 1.1천 |
| 2026.10.02 | ₩209,481 | ₩210,551 | ₩209,481 | ₩210,163 | +0.33% | 3.1만 |
| 2026.10.01 | ₩208,277 | ₩208,491 | ₩207,514 | ₩208,330 | +0.03% | 2.4천 |
| 2026.09.30 | ₩208,812 | ₩209,561 | ₩208,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,892 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩209,534 | ₩209,936 | ₩209,079 | ₩209,815 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩209,574 | ₩210,899 | ₩209,173 | ₩210,337 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩211,246 | ₩211,768 | ₩211,166 | ₩211,367 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩211,006 | ₩211,006 | ₩210,444 | ₩210,765 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩212,852 | ₩212,852 | ₩210,992 | ₩211,220 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩213,962 | ₩214,457 | ₩213,962 | ₩214,457 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩213,293 | ₩214,658 | ₩212,624 | ₩214,229 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩208,839 | ₩210,002 | ₩208,839 | ₩210,002 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩207,715 | ₩208,678 | ₩207,715 | ₩208,678 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩206,966 | ₩206,966 | ₩205,561 | ₩205,561 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩205,642 | ₩205,642 | ₩204,986 | ₩204,986 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩206,524 | ₩207,140 | ₩206,524 | ₩207,140 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩209,293 | ₩209,454 | ₩209,293 | ₩209,454 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩208,210 | ₩208,210 | ₩207,702 | ₩207,822 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩211,594 | ₩211,594 | ₩211,166 | ₩211,166 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩212,383 | ₩212,410 | ₩211,648 | ₩211,862 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩211,394 | ₩213,052 | ₩211,394 | ₩213,052 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩209,253 | ₩210,885 | ₩209,253 | ₩210,872 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩209,641 | ₩210,390 | ₩209,548 | ₩210,390 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩210,377 | ₩211,099 | ₩209,387 | ₩209,855 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩210,725 | ₩210,725 | ₩209,628 | ₩209,628 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩211,474 | ₩211,808 | ₩209,842 | ₩209,922 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩209,962 | ₩210,537 | ₩209,882 | ₩210,537 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩209,347 | ₩210,056 | ₩208,999 | ₩209,186 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩207,715 | ₩208,518 | ₩207,715 | ₩208,518 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩206,471 | ₩206,471 | ₩205,749 | ₩206,110 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩209,628 | ₩209,668 | ₩208,130 | ₩208,156 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩207,381 | ₩207,608 | ₩207,381 | ₩207,608 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩208,263 | ₩208,263 | ₩207,394 | ₩207,782 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩208,464 | ₩208,464 | ₩207,260 | ₩207,541 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩211,460 | ₩211,554 | ₩210,899 | ₩210,912 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩209,828 | ₩209,962 | ₩209,695 | ₩209,962 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩210,591 | ₩211,046 | ₩210,270 | ₩210,457 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩211,300 | ₩211,300 | ₩210,283 | ₩210,283 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩210,016 | ₩210,016 | ₩208,732 | ₩209,280 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩209,588 | ₩209,815 | ₩209,280 | ₩209,467 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩208,197 | ₩209,414 | ₩208,197 | ₩209,414 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩207,755 | ₩207,889 | ₩207,595 | ₩207,688 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩208,678 | ₩208,785 | ₩207,166 | ₩207,381 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩207,849 | ₩208,691 | ₩207,661 | ₩208,156 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩204,157 | ₩205,294 | ₩204,157 | ₩205,294 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩203,354 | ₩203,461 | ₩202,137 | ₩203,180 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩199,796 | ₩201,481 | ₩199,796 | ₩201,241 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩198,498 | ₩198,712 | ₩195,823 | ₩195,823 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩198,177 | ₩199,742 | ₩198,030 | ₩199,127 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩203,341 | ₩203,394 | ₩200,291 | ₩201,281 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩202,030 | ₩202,311 | ₩200,197 | ₩200,197 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩203,421 | ₩203,755 | ₩201,508 | ₩202,605 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩203,046 | ₩205,454 | ₩203,046 | ₩204,344 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩204,063 | ₩204,411 | ₩203,421 | ₩203,969 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩201,361 | ₩201,361 | ₩199,274 | ₩200,358 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩198,860 | ₩201,000 | ₩198,632 | ₩199,903 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩203,836 | ₩204,946 | ₩203,087 | ₩203,515 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩206,471 | ₩206,618 | ₩205,066 | ₩205,775 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩204,866 | ₩205,160 | ₩204,290 | ₩204,464 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩205,869 | ₩206,136 | ₩203,689 | ₩203,715 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩208,611 | ₩209,307 | ₩208,223 | ₩208,464 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩207,956 | ₩208,197 | ₩207,661 | ₩207,661 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩205,481 | ₩206,364 | ₩204,678 | ₩206,096 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩206,257 | ₩206,257 | ₩204,799 | ₩204,799 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩208,745 | ₩210,043 | ₩208,745 | ₩210,043 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩208,103 | ₩209,534 | ₩204,464 | ₩205,588 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩208,116 | ₩209,093 | ₩206,859 | ₩206,859 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩208,558 | ₩210,029 | ₩208,544 | ₩209,976 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩204,036 | ₩206,645 | ₩204,036 | ₩206,645 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩202,538 | ₩204,197 | ₩201,909 | ₩204,183 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩208,946 | ₩208,946 | ₩205,789 | ₩205,882 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩205,695 | ₩207,902 | ₩205,695 | ₩206,712 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩208,424 | ₩208,705 | ₩207,461 | ₩207,461 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩215,621 | ₩215,888 | ₩214,818 | ₩214,979 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩213,547 | ₩214,417 | ₩213,547 | ₩214,417 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩212,062 | ₩212,250 | ₩209,387 | ₩209,387 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩211,835 | ₩211,835 | ₩210,069 | ₩210,069 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩213,039 | ₩213,574 | ₩212,704 | ₩213,213 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩207,314 | ₩208,143 | ₩206,738 | ₩207,528 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩202,739 | ₩206,203 | ₩202,699 | ₩206,070 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩203,260 | ₩204,665 | ₩201,749 | ₩201,749 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩208,210 | ₩208,210 | ₩202,444 | ₩204,826 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩205,414 | ₩205,414 | ₩203,501 | ₩203,782 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩206,417 | ₩206,417 | ₩202,030 | ₩202,846 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩209,668 | ₩211,755 | ₩209,561 | ₩211,554 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩212,129 | ₩212,129 | ₩210,925 | ₩210,925 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩212,745 | ₩214,029 | ₩212,049 | ₩213,721 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩208,905 | ₩211,728 | ₩208,397 | ₩210,671 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩208,678 | ₩208,905 | ₩207,434 | ₩207,782 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩206,565 | ₩208,611 | ₩206,565 | ₩208,357 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩209,240 | ₩209,481 | ₩208,197 | ₩208,812 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩207,180 | ₩208,317 | ₩207,180 | ₩208,317 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩203,354 | ₩203,608 | ₩202,899 | ₩202,899 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩199,783 | ₩202,378 | ₩199,783 | ₩201,736 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩199,207 | ₩201,374 | ₩199,047 | ₩201,134 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩197,535 | ₩199,756 | ₩197,535 | ₩198,405 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩201,843 | ₩201,843 | ₩200,318 | ₩200,826 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩202,070 | ₩202,097 | ₩200,946 | ₩201,241 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩205,040 | ₩206,752 | ₩205,040 | ₩206,123 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩203,822 | ₩206,886 | ₩203,796 | ₩206,886 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩204,438 | ₩204,464 | ₩202,324 | ₩203,702 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩208,009 | ₩208,009 | ₩207,247 | ₩207,514 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩207,126 | ₩208,063 | ₩207,126 | ₩207,581 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩208,531 | ₩208,531 | ₩206,404 | ₩206,417 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩205,334 | ₩208,210 | ₩205,334 | ₩208,210 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩202,873 | ₩203,314 | ₩202,578 | ₩202,792 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩202,324 | ₩202,659 | ₩200,719 | ₩201,000 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩202,659 | ₩202,659 | ₩201,267 | ₩201,267 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,435 | ₩201,200 | ₩199,181 | ₩201,200 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩198,632 | ₩198,632 | ₩198,110 | ₩198,110 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩198,003 | ₩198,204 | ₩197,308 | ₩198,070 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩200,799 | ₩200,799 | ₩198,846 | ₩199,809 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩199,247 | ₩200,879 | ₩199,247 | ₩200,384 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩197,348 | ₩198,298 | ₩195,221 | ₩196,639 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩198,525 | ₩199,836 | ₩198,525 | ₩199,836 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩198,271 | ₩198,271 | ₩196,385 | ₩196,385 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩198,217 | ₩198,565 | ₩197,829 | ₩198,458 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩199,769 | ₩200,170 | ₩198,980 | ₩199,261 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,448 | ₩196,251 | ₩195,448 | ₩195,756 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩194,646 | ₩195,836 | ₩194,646 | ₩195,596 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩195,301 | ₩195,649 | ₩195,301 | ₩195,622 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩190,753 | ₩192,599 | ₩190,686 | ₩192,599 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩192,064 | ₩192,251 | ₩191,395 | ₩191,502 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩189,255 | ₩190,405 | ₩189,255 | ₩190,352 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩191,730 | ₩191,850 | ₩190,017 | ₩190,486 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩181,697 | ₩183,931 | ₩180,587 | ₩182,834 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩182,995 | ₩183,169 | ₩181,751 | ₩182,339 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,396 | ₩181,590 | ₩179,396 | ₩181,577 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩182,847 | ₩183,570 | ₩182,580 | ₩182,821 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩177,657 | ₩182,152 | ₩177,657 | ₩182,112 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩179,356 | ₩179,356 | ₩176,427 | ₩177,109 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩178,848 | ₩179,048 | ₩177,818 | ₩178,366 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩181,617 | ₩181,898 | ₩179,838 | ₩179,838 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,496 | ₩185,496 | ₩184,359 | ₩184,961 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩180,747 | ₩182,072 | ₩180,627 | ₩181,323 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩184,011 | ₩184,921 | ₩182,045 | ₩183,128 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩182,232 | ₩182,232 | ₩179,731 | ₩180,359 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩182,941 | ₩186,218 | ₩182,807 | ₩184,934 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,439 | ₩188,720 | ₩185,469 | ₩185,469 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩189,522 | ₩189,589 | ₩188,359 | ₩189,148 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩188,385 | ₩188,974 | ₩188,225 | ₩188,773 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩188,252 | ₩189,028 | ₩185,924 | ₩186,299 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩188,987 | ₩189,041 | ₩186,312 | ₩186,620 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,419 | ₩190,512 | ₩189,951 | ₩190,165 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩189,951 | ₩192,064 | ₩188,907 | ₩189,710 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩184,988 | ₩189,643 | ₩184,988 | ₩189,402 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩186,606 | ₩188,225 | ₩186,419 | ₩186,566 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩188,305 | ₩189,563 | ₩186,325 | ₩188,171 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩189,857 | ₩190,753 | ₩189,081 | ₩190,539 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩188,733 | ₩190,111 | ₩186,446 | ₩189,777 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩194,632 | ₩196,706 | ₩194,632 | ₩196,157 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩198,351 | ₩198,886 | ₩198,030 | ₩198,886 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩201,214 | ₩201,401 | ₩198,552 | ₩199,542 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩202,578 | ₩202,712 | ₩201,428 | ₩202,699 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩199,595 | ₩201,187 | ₩199,582 | ₩200,692 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩198,940 | ₩199,916 | ₩198,244 | ₩198,579 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩196,211 | ₩200,063 | ₩196,211 | ₩200,063 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩196,572 | ₩197,308 | ₩196,452 | ₩196,733 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩198,151 | ₩199,288 | ₩197,870 | ₩197,910 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩196,545 | ₩197,682 | ₩195,743 | ₩197,522 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,425 | ₩197,401 | ₩195,622 | ₩197,401 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩199,983 | ₩199,983 | ₩197,000 | ₩197,549 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩198,833 | ₩200,719 | ₩198,833 | ₩200,344 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩198,151 | ₩198,632 | ₩197,361 | ₩197,883 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,435 | ₩197,214 | ₩195,435 | ₩196,719 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩192,880 | ₩195,462 | ₩192,880 | ₩195,074 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩190,994 | ₩191,930 | ₩190,338 | ₩190,847 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩193,683 | ₩193,870 | ₩190,940 | ₩191,529 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩194,057 | ₩194,365 | ₩191,449 | ₩193,081 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,499 | ₩194,097 | ₩190,472 | ₩194,097 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩193,495 | ₩194,579 | ₩191,649 | ₩192,104 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩196,211 | ₩196,385 | ₩193,455 | ₩195,649 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩196,880 | ₩197,067 | ₩195,448 | ₩196,077 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,475 | ₩196,331 | ₩195,395 | ₩196,331 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩193,161 | ₩194,566 | ₩193,161 | ₩193,883 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,479 | ₩193,429 | ₩192,358 | ₩193,081 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩193,602 | ₩194,044 | ₩192,332 | ₩192,465 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩191,195 | ₩192,318 | ₩190,700 | ₩191,890 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩191,154 | ₩191,850 | ₩189,910 | ₩189,910 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩194,271 | ₩194,432 | ₩192,519 | ₩193,188 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩194,940 | ₩195,890 | ₩194,298 | ₩194,606 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩193,161 | ₩193,402 | ₩193,014 | ₩193,188 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩193,602 | ₩194,071 | ₩192,840 | ₩192,867 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩191,997 | ₩194,913 | ₩191,997 | ₩194,913 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩190,379 | ₩190,900 | ₩189,884 | ₩190,874 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩190,526 | ₩190,553 | ₩190,191 | ₩190,486 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩191,663 | ₩191,703 | ₩190,740 | ₩190,740 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩192,572 | ₩193,148 | ₩192,131 | ₩192,131 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩190,994 | ₩191,770 | ₩190,392 | ₩191,556 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩189,991 | ₩190,967 | ₩189,549 | ₩190,967 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩186,366 | ₩186,432 | ₩185,630 | ₩185,630 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩186,646 | ₩186,646 | ₩185,991 | ₩186,031 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩185,295 | ₩185,897 | ₩185,295 | ₩185,897 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩186,245 | ₩187,516 | ₩186,245 | ₩187,396 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩185,764 | ₩185,951 | ₩185,683 | ₩185,790 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩184,988 | ₩185,978 | ₩184,867 | ₩185,978 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩185,135 | ₩186,111 | ₩185,135 | ₩185,456 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩186,539 | ₩187,021 | ₩186,259 | ₩186,513 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩184,011 | ₩184,372 | ₩183,744 | ₩183,744 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩184,386 | ₩184,787 | ₩181,764 | ₩181,764 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩183,276 | ₩183,316 | ₩182,714 | ₩183,008 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,402 | ₩185,402 | ₩184,399 | ₩184,613 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩187,141 | ₩187,141 | ₩185,055 | ₩185,456 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩186,901 | ₩187,275 | ₩186,513 | ₩187,262 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩187,061 | ₩188,693 | ₩186,954 | ₩188,252 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩185,871 | ₩186,927 | ₩185,817 | ₩186,927 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩187,262 | ₩187,262 | ₩186,325 | ₩186,887 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩187,810 | ₩188,038 | ₩187,222 | ₩187,730 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩186,152 | ₩186,152 | ₩185,041 | ₩185,911 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩185,015 | ₩186,071 | ₩185,015 | ₩186,004 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩186,379 | ₩186,633 | ₩185,657 | ₩186,620 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,513 | ₩187,422 | ₩186,312 | ₩186,700 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩186,138 | ₩186,673 | ₩186,138 | ₩186,593 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,429 | ₩186,245 | ₩185,215 | ₩185,737 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,463 | ₩184,814 | ₩182,914 | ₩184,787 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩182,593 | ₩184,306 | ₩182,593 | ₩183,663 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,507 | ₩182,018 | ₩180,065 | ₩181,563 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩185,978 | ₩185,978 | ₩182,018 | ₩182,018 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩185,242 | ₩185,242 | ₩184,118 | ₩184,560 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩184,600 | ₩185,001 | ₩183,811 | ₩185,001 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩187,101 | ₩187,248 | ₩185,496 | ₩186,058 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,473 | ₩188,439 | ₩186,339 | ₩187,543 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩189,710 | ₩189,710 | ₩187,088 | ₩187,503 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩189,161 | ₩189,201 | ₩188,921 | ₩188,987 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩189,389 | ₩189,750 | ₩189,068 | ₩189,469 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩188,894 | ₩189,536 | ₩188,238 | ₩189,509 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩186,218 | ₩186,673 | ₩185,122 | ₩186,673 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩188,653 | ₩188,827 | ₩187,101 | ₩187,556 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩187,235 | ₩188,653 | ₩187,195 | ₩188,372 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩186,941 | ₩187,998 | ₩186,767 | ₩186,767 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩189,790 | ₩189,937 | ₩189,041 | ₩189,790 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩189,215 | ₩189,215 | ₩188,225 | ₩188,907 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩190,245 | ₩190,874 | ₩189,951 | ₩189,951 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,479 | ₩193,027 | ₩191,502 | ₩192,064 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,486 | ₩191,449 | ₩190,486 | ₩191,422 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩191,516 | ₩191,516 | ₩190,967 | ₩191,275 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩189,643 | ₩189,951 | ₩189,442 | ₩189,549 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩187,703 | ₩188,934 | ₩187,703 | ₩188,506 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩187,797 | ₩187,797 | ₩186,272 | ₩187,021 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩188,653 | ₩188,653 | ₩187,476 | ₩187,476 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩188,131 | ₩189,415 | ₩188,011 | ₩188,880 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩185,897 | ₩187,396 | ₩185,897 | ₩186,994 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩187,650 | ₩188,399 | ₩186,887 | ₩187,396 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩187,075 | ₩187,837 | ₩185,817 | ₩187,222 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩183,021 | ₩185,028 | ₩182,593 | ₩184,212 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩184,854 | ₩186,526 | ₩184,667 | ₩186,205 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩187,904 | ₩188,292 | ₩180,466 | ₩181,202 | -3.57% | 1.3만 |
|---|