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 | ₩208,561 | ₩208,561 | ₩208,561 | ₩208,561 | 0.00% | 300 |
| 2026.10.08 | ₩207,333 | ₩207,333 | ₩206,185 | ₩206,359 | -0.47% | 1.1천 |
| 2026.10.07 | ₩209,175 | ₩210,136 | ₩208,948 | ₩209,909 | +0.35% | 1.7천 |
| 2026.10.06 | ₩212,272 | ₩212,445 | ₩212,272 | ₩212,445 | +0.08% | 1.1천 |
| 2026.10.05 | ₩212,192 | ₩212,939 | ₩212,192 | ₩212,939 | +0.35% | 1.1천 |
| 2026.10.02 | ₩209,028 | ₩210,096 | ₩209,028 | ₩209,709 | +0.33% | 3.1만 |
| 2026.10.01 | ₩207,827 | ₩208,040 | ₩207,066 | ₩207,880 | +0.03% | 2.4천 |
| 2026.09.30 | ₩208,361 | ₩209,108 | ₩208,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,441 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩209,082 | ₩209,482 | ₩208,628 | ₩209,362 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩209,122 | ₩210,443 | ₩208,721 | ₩209,882 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩210,790 | ₩211,311 | ₩210,710 | ₩210,910 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩210,550 | ₩210,550 | ₩209,989 | ₩210,310 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩212,392 | ₩212,392 | ₩210,536 | ₩210,763 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩213,500 | ₩213,994 | ₩213,500 | ₩213,994 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩212,832 | ₩214,194 | ₩212,165 | ₩213,767 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩208,387 | ₩209,549 | ₩208,387 | ₩209,549 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩207,266 | ₩208,227 | ₩207,266 | ₩208,227 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩206,519 | ₩206,519 | ₩205,117 | ₩205,117 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩205,197 | ₩205,197 | ₩204,543 | ₩204,543 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩206,078 | ₩206,692 | ₩206,078 | ₩206,692 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩208,841 | ₩209,001 | ₩208,841 | ₩209,001 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩207,760 | ₩207,760 | ₩207,253 | ₩207,373 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩211,137 | ₩211,137 | ₩210,710 | ₩210,710 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩211,925 | ₩211,951 | ₩211,190 | ₩211,404 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩210,937 | ₩212,592 | ₩210,937 | ₩212,592 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩208,801 | ₩210,430 | ₩208,801 | ₩210,416 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩209,188 | ₩209,936 | ₩209,095 | ₩209,936 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩209,922 | ₩210,643 | ₩208,935 | ₩209,402 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩210,269 | ₩210,269 | ₩209,175 | ₩209,175 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩211,017 | ₩211,351 | ₩209,389 | ₩209,469 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩209,509 | ₩210,083 | ₩209,429 | ₩210,083 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩208,895 | ₩209,602 | ₩208,548 | ₩208,734 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩207,266 | ₩208,067 | ₩207,266 | ₩208,067 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩206,025 | ₩206,025 | ₩205,304 | ₩205,664 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩209,175 | ₩209,215 | ₩207,680 | ₩207,707 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩206,932 | ₩207,159 | ₩206,932 | ₩207,159 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩207,813 | ₩207,813 | ₩206,946 | ₩207,333 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩208,014 | ₩208,014 | ₩206,812 | ₩207,093 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩211,004 | ₩211,097 | ₩210,443 | ₩210,456 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩209,375 | ₩209,509 | ₩209,242 | ₩209,509 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩210,136 | ₩210,590 | ₩209,816 | ₩210,003 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩210,843 | ₩210,843 | ₩209,829 | ₩209,829 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩209,562 | ₩209,562 | ₩208,281 | ₩208,828 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩209,135 | ₩209,362 | ₩208,828 | ₩209,015 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩207,747 | ₩208,961 | ₩207,747 | ₩208,961 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩207,306 | ₩207,440 | ₩207,146 | ₩207,239 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩208,227 | ₩208,334 | ₩206,719 | ₩206,932 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩207,400 | ₩208,241 | ₩207,213 | ₩207,707 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩203,716 | ₩204,850 | ₩203,716 | ₩204,850 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩202,915 | ₩203,022 | ₩201,700 | ₩202,741 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩199,364 | ₩201,046 | ₩199,364 | ₩200,806 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩198,069 | ₩198,283 | ₩195,400 | ₩195,400 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩197,749 | ₩199,311 | ₩197,602 | ₩198,697 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩202,901 | ₩202,955 | ₩199,858 | ₩200,846 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩201,593 | ₩201,874 | ₩199,765 | ₩199,765 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩202,982 | ₩203,315 | ₩201,073 | ₩202,167 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩202,608 | ₩205,010 | ₩202,608 | ₩203,903 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩203,622 | ₩203,969 | ₩202,982 | ₩203,529 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩200,926 | ₩200,926 | ₩198,844 | ₩199,925 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩198,430 | ₩200,566 | ₩198,203 | ₩199,471 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩203,395 | ₩204,503 | ₩202,648 | ₩203,075 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩206,025 | ₩206,172 | ₩204,623 | ₩205,331 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩204,423 | ₩204,717 | ₩203,849 | ₩204,023 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩205,424 | ₩205,691 | ₩203,248 | ₩203,275 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩208,160 | ₩208,855 | ₩207,773 | ₩208,014 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩207,506 | ₩207,747 | ₩207,213 | ₩207,213 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩205,037 | ₩205,918 | ₩204,236 | ₩205,651 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩205,811 | ₩205,811 | ₩204,356 | ₩204,356 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩208,294 | ₩209,589 | ₩208,294 | ₩209,589 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩207,653 | ₩209,082 | ₩204,023 | ₩205,144 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩207,667 | ₩208,641 | ₩206,412 | ₩206,412 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩208,107 | ₩209,575 | ₩208,094 | ₩209,522 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩203,596 | ₩206,198 | ₩203,596 | ₩206,198 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩202,101 | ₩203,756 | ₩201,473 | ₩203,742 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩208,494 | ₩208,494 | ₩205,344 | ₩205,438 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩205,251 | ₩207,453 | ₩205,251 | ₩206,265 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩207,974 | ₩208,254 | ₩207,013 | ₩207,013 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩215,155 | ₩215,422 | ₩214,354 | ₩214,514 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩213,086 | ₩213,953 | ₩213,086 | ₩213,953 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩211,604 | ₩211,791 | ₩208,935 | ₩208,935 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩211,377 | ₩211,377 | ₩209,615 | ₩209,615 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩212,579 | ₩213,113 | ₩212,245 | ₩212,752 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩206,866 | ₩207,693 | ₩206,292 | ₩207,079 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩202,301 | ₩205,758 | ₩202,261 | ₩205,624 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩202,821 | ₩204,223 | ₩201,313 | ₩201,313 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩207,760 | ₩207,760 | ₩202,007 | ₩204,383 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩204,970 | ₩204,970 | ₩203,062 | ₩203,342 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩205,971 | ₩205,971 | ₩201,593 | ₩202,408 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩209,215 | ₩211,297 | ₩209,108 | ₩211,097 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩211,671 | ₩211,671 | ₩210,470 | ₩210,470 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩212,285 | ₩213,566 | ₩211,591 | ₩213,259 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩208,454 | ₩211,271 | ₩207,947 | ₩210,216 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩208,227 | ₩208,454 | ₩206,986 | ₩207,333 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩206,118 | ₩208,160 | ₩206,118 | ₩207,907 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩208,788 | ₩209,028 | ₩207,747 | ₩208,361 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩206,732 | ₩207,867 | ₩206,732 | ₩207,867 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩202,915 | ₩203,168 | ₩202,461 | ₩202,461 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩199,351 | ₩201,940 | ₩199,351 | ₩201,300 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩198,777 | ₩200,939 | ₩198,617 | ₩200,699 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩197,108 | ₩199,324 | ₩197,108 | ₩197,976 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩201,406 | ₩201,406 | ₩199,885 | ₩200,392 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩201,633 | ₩201,660 | ₩200,512 | ₩200,806 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩204,597 | ₩206,305 | ₩204,597 | ₩205,678 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩203,382 | ₩206,439 | ₩203,355 | ₩206,439 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩203,996 | ₩204,023 | ₩201,887 | ₩203,262 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩207,560 | ₩207,560 | ₩206,799 | ₩207,066 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩206,679 | ₩207,613 | ₩206,679 | ₩207,133 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩208,080 | ₩208,080 | ₩205,958 | ₩205,971 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩204,890 | ₩207,760 | ₩204,890 | ₩207,760 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩202,434 | ₩202,875 | ₩202,141 | ₩202,354 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩201,887 | ₩202,221 | ₩200,285 | ₩200,566 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩202,221 | ₩202,221 | ₩200,833 | ₩200,833 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,004 | ₩200,766 | ₩198,750 | ₩200,766 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩198,203 | ₩198,203 | ₩197,682 | ₩197,682 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩197,576 | ₩197,776 | ₩196,882 | ₩197,642 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩200,365 | ₩200,365 | ₩198,417 | ₩199,378 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩198,817 | ₩200,445 | ₩198,817 | ₩199,952 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩196,922 | ₩197,869 | ₩194,799 | ₩196,214 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩198,096 | ₩199,404 | ₩198,096 | ₩199,404 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩197,843 | ₩197,843 | ₩195,961 | ₩195,961 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩197,789 | ₩198,136 | ₩197,402 | ₩198,029 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩199,338 | ₩199,738 | ₩198,550 | ₩198,830 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,026 | ₩195,827 | ₩195,026 | ₩195,333 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩194,225 | ₩195,413 | ₩194,225 | ₩195,173 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩194,879 | ₩195,226 | ₩194,879 | ₩195,200 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩190,341 | ₩192,183 | ₩190,274 | ₩192,183 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩191,649 | ₩191,836 | ₩190,982 | ₩191,089 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩188,846 | ₩189,994 | ₩188,846 | ₩189,941 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩191,315 | ₩191,436 | ₩189,607 | ₩190,074 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩181,305 | ₩183,534 | ₩180,197 | ₩182,439 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩182,599 | ₩182,773 | ₩181,358 | ₩181,945 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,009 | ₩181,198 | ₩179,009 | ₩181,184 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩182,452 | ₩183,173 | ₩182,185 | ₩182,426 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩177,273 | ₩181,758 | ₩177,273 | ₩181,718 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩178,969 | ₩178,969 | ₩176,045 | ₩176,726 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩178,461 | ₩178,662 | ₩177,434 | ₩177,981 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩181,224 | ₩181,505 | ₩179,449 | ₩179,449 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,095 | ₩185,095 | ₩183,961 | ₩184,561 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩180,357 | ₩181,678 | ₩180,237 | ₩180,931 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩183,614 | ₩184,521 | ₩181,652 | ₩182,733 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩181,838 | ₩181,838 | ₩179,342 | ₩179,970 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩182,546 | ₩185,816 | ₩182,412 | ₩184,535 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,032 | ₩188,312 | ₩185,069 | ₩185,069 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩189,113 | ₩189,180 | ₩187,952 | ₩188,739 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩187,978 | ₩188,566 | ₩187,818 | ₩188,366 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩187,845 | ₩188,619 | ₩185,522 | ₩185,896 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩188,579 | ₩188,633 | ₩185,910 | ₩186,217 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,007 | ₩190,101 | ₩189,540 | ₩189,754 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩189,540 | ₩191,649 | ₩188,499 | ₩189,300 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩184,588 | ₩189,233 | ₩184,588 | ₩188,993 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩186,203 | ₩187,818 | ₩186,016 | ₩186,163 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩187,898 | ₩189,153 | ₩185,923 | ₩187,765 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩189,447 | ₩190,341 | ₩188,673 | ₩190,127 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩188,326 | ₩189,700 | ₩186,043 | ₩189,367 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩194,212 | ₩196,281 | ₩194,212 | ₩195,734 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩197,923 | ₩198,457 | ₩197,602 | ₩198,457 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩200,779 | ₩200,966 | ₩198,123 | ₩199,111 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩202,141 | ₩202,274 | ₩200,993 | ₩202,261 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩199,164 | ₩200,752 | ₩199,151 | ₩200,259 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩198,510 | ₩199,484 | ₩197,816 | ₩198,150 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩195,787 | ₩199,631 | ₩195,787 | ₩199,631 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩196,147 | ₩196,882 | ₩196,027 | ₩196,308 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩197,722 | ₩198,857 | ₩197,442 | ₩197,482 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩196,121 | ₩197,255 | ₩195,320 | ₩197,095 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,001 | ₩196,975 | ₩195,200 | ₩196,975 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩199,551 | ₩199,551 | ₩196,575 | ₩197,122 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩198,403 | ₩200,285 | ₩198,403 | ₩199,912 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩197,722 | ₩198,203 | ₩196,935 | ₩197,455 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,013 | ₩196,788 | ₩195,013 | ₩196,294 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩192,463 | ₩195,040 | ₩192,463 | ₩194,652 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩190,581 | ₩191,516 | ₩189,927 | ₩190,434 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩193,264 | ₩193,451 | ₩190,528 | ₩191,115 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩193,638 | ₩193,945 | ₩191,035 | ₩192,664 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,087 | ₩193,678 | ₩190,061 | ₩193,678 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩193,077 | ₩194,159 | ₩191,235 | ₩191,689 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩195,787 | ₩195,961 | ₩193,037 | ₩195,226 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩196,454 | ₩196,641 | ₩195,026 | ₩195,654 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,053 | ₩195,907 | ₩194,973 | ₩195,907 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩192,744 | ₩194,145 | ₩192,744 | ₩193,464 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,063 | ₩193,011 | ₩191,943 | ₩192,664 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩193,184 | ₩193,625 | ₩191,916 | ₩192,050 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩190,782 | ₩191,903 | ₩190,288 | ₩191,476 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩190,741 | ₩191,436 | ₩189,500 | ₩189,500 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩193,852 | ₩194,012 | ₩192,103 | ₩192,770 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩194,519 | ₩195,467 | ₩193,878 | ₩194,185 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩192,744 | ₩192,984 | ₩192,597 | ₩192,770 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩193,184 | ₩193,651 | ₩192,423 | ₩192,450 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩191,582 | ₩194,492 | ₩191,582 | ₩194,492 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩189,967 | ₩190,488 | ₩189,473 | ₩190,461 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩190,114 | ₩190,141 | ₩189,780 | ₩190,074 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩191,249 | ₩191,289 | ₩190,328 | ₩190,328 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩192,156 | ₩192,730 | ₩191,716 | ₩191,716 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩190,581 | ₩191,355 | ₩189,981 | ₩191,142 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩189,580 | ₩190,555 | ₩189,140 | ₩190,555 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩185,963 | ₩186,030 | ₩185,229 | ₩185,229 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩186,243 | ₩186,243 | ₩185,589 | ₩185,629 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩184,895 | ₩185,496 | ₩184,895 | ₩185,496 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩185,843 | ₩187,111 | ₩185,843 | ₩186,991 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩185,362 | ₩185,549 | ₩185,282 | ₩185,389 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩184,588 | ₩185,576 | ₩184,468 | ₩185,576 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩184,735 | ₩185,709 | ₩184,735 | ₩185,055 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩186,136 | ₩186,617 | ₩185,856 | ₩186,110 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩183,614 | ₩183,974 | ₩183,347 | ₩183,347 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩183,987 | ₩184,388 | ₩181,371 | ₩181,371 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩182,880 | ₩182,920 | ₩182,319 | ₩182,613 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,002 | ₩185,002 | ₩184,001 | ₩184,214 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩186,737 | ₩186,737 | ₩184,655 | ₩185,055 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩186,497 | ₩186,871 | ₩186,110 | ₩186,857 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩186,657 | ₩188,285 | ₩186,550 | ₩187,845 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩185,469 | ₩186,524 | ₩185,416 | ₩186,524 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩186,857 | ₩186,857 | ₩185,923 | ₩186,484 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩187,405 | ₩187,631 | ₩186,817 | ₩187,324 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩185,749 | ₩185,749 | ₩184,642 | ₩185,509 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩184,615 | ₩185,669 | ₩184,615 | ₩185,603 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩185,976 | ₩186,230 | ₩185,255 | ₩186,217 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,110 | ₩187,017 | ₩185,910 | ₩186,297 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩185,736 | ₩186,270 | ₩185,736 | ₩186,190 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,029 | ₩185,843 | ₩184,815 | ₩185,336 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,066 | ₩184,415 | ₩182,519 | ₩184,388 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩182,199 | ₩183,907 | ₩182,199 | ₩183,267 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,117 | ₩181,625 | ₩179,676 | ₩181,171 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩185,576 | ₩185,576 | ₩181,625 | ₩181,625 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩184,842 | ₩184,842 | ₩183,720 | ₩184,161 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩184,201 | ₩184,601 | ₩183,413 | ₩184,601 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩186,697 | ₩186,844 | ₩185,095 | ₩185,656 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,070 | ₩188,032 | ₩185,936 | ₩187,138 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩189,300 | ₩189,300 | ₩186,684 | ₩187,098 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩188,753 | ₩188,793 | ₩188,512 | ₩188,579 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩188,980 | ₩189,340 | ₩188,659 | ₩189,060 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩188,486 | ₩189,126 | ₩187,832 | ₩189,100 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩185,816 | ₩186,270 | ₩184,722 | ₩186,270 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩188,245 | ₩188,419 | ₩186,697 | ₩187,151 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩186,831 | ₩188,245 | ₩186,791 | ₩187,965 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩186,537 | ₩187,591 | ₩186,363 | ₩186,363 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩189,380 | ₩189,527 | ₩188,633 | ₩189,380 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩188,806 | ₩188,806 | ₩187,818 | ₩188,499 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩189,834 | ₩190,461 | ₩189,540 | ₩189,540 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,063 | ₩192,610 | ₩191,089 | ₩191,649 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,074 | ₩191,035 | ₩190,074 | ₩191,008 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩191,102 | ₩191,102 | ₩190,555 | ₩190,862 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩189,233 | ₩189,540 | ₩189,033 | ₩189,140 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩187,298 | ₩188,526 | ₩187,298 | ₩188,099 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩187,391 | ₩187,391 | ₩185,870 | ₩186,617 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩188,245 | ₩188,245 | ₩187,071 | ₩187,071 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩187,725 | ₩189,006 | ₩187,605 | ₩188,472 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩185,496 | ₩186,991 | ₩185,496 | ₩186,590 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩187,244 | ₩187,992 | ₩186,484 | ₩186,991 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩186,670 | ₩187,431 | ₩185,416 | ₩186,817 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩182,626 | ₩184,628 | ₩182,199 | ₩183,814 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩184,455 | ₩186,123 | ₩184,268 | ₩185,803 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩187,498 | ₩187,885 | ₩180,077 | ₩180,811 | -3.57% | 1.3만 |
|---|