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 | ₩209,200 | ₩209,200 | ₩209,200 | ₩209,200 | 0.00% | 300 |
| 2026.10.08 | ₩207,968 | ₩207,968 | ₩206,817 | ₩206,991 | -0.47% | 1.1천 |
| 2026.10.07 | ₩209,816 | ₩210,780 | ₩209,588 | ₩210,552 | +0.35% | 1.7천 |
| 2026.10.06 | ₩212,922 | ₩213,096 | ₩212,922 | ₩213,096 | +0.08% | 1.1천 |
| 2026.10.05 | ₩212,842 | ₩213,592 | ₩212,842 | ₩213,592 | +0.35% | 1.1천 |
| 2026.10.02 | ₩209,669 | ₩210,740 | ₩209,669 | ₩210,351 | +0.33% | 3.1만 |
| 2026.10.01 | ₩208,464 | ₩208,678 | ₩207,700 | ₩208,517 | +0.03% | 2.4천 |
| 2026.09.30 | ₩208,999 | ₩209,749 | ₩208,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,080 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩209,722 | ₩210,124 | ₩209,267 | ₩210,003 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩209,762 | ₩211,088 | ₩209,361 | ₩210,525 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩211,436 | ₩211,958 | ₩211,356 | ₩211,556 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩211,195 | ₩211,195 | ₩210,633 | ₩210,954 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩213,043 | ₩213,043 | ₩211,182 | ₩211,409 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩214,154 | ₩214,649 | ₩214,154 | ₩214,649 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩213,484 | ₩214,850 | ₩212,815 | ₩214,422 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩209,026 | ₩210,191 | ₩209,026 | ₩210,191 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩207,901 | ₩208,865 | ₩207,901 | ₩208,865 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩207,152 | ₩207,152 | ₩205,746 | ₩205,746 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩205,826 | ₩205,826 | ₩205,170 | ₩205,170 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩206,710 | ₩207,326 | ₩206,710 | ₩207,326 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩209,481 | ₩209,642 | ₩209,481 | ₩209,642 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩208,397 | ₩208,397 | ₩207,888 | ₩208,008 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩211,784 | ₩211,784 | ₩211,356 | ₩211,356 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩212,574 | ₩212,601 | ₩211,838 | ₩212,052 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩211,583 | ₩213,243 | ₩211,583 | ₩213,243 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩209,441 | ₩211,074 | ₩209,441 | ₩211,061 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩209,829 | ₩210,579 | ₩209,736 | ₩210,579 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩210,566 | ₩211,289 | ₩209,575 | ₩210,044 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩210,914 | ₩210,914 | ₩209,816 | ₩209,816 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩211,664 | ₩211,998 | ₩210,030 | ₩210,110 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩210,151 | ₩210,726 | ₩210,070 | ₩210,726 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩209,535 | ₩210,244 | ₩209,187 | ₩209,374 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩207,901 | ₩208,705 | ₩207,901 | ₩208,705 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩206,656 | ₩206,656 | ₩205,933 | ₩206,295 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩209,816 | ₩209,856 | ₩208,316 | ₩208,343 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩207,567 | ₩207,794 | ₩207,567 | ₩207,794 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩208,450 | ₩208,450 | ₩207,580 | ₩207,968 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩208,651 | ₩208,651 | ₩207,446 | ₩207,727 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩211,650 | ₩211,744 | ₩211,088 | ₩211,101 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩210,017 | ₩210,151 | ₩209,883 | ₩210,151 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩210,780 | ₩211,235 | ₩210,459 | ₩210,646 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩211,489 | ₩211,489 | ₩210,472 | ₩210,472 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩210,204 | ₩210,204 | ₩208,919 | ₩209,468 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩209,776 | ₩210,003 | ₩209,468 | ₩209,655 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩208,383 | ₩209,602 | ₩208,383 | ₩209,602 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩207,941 | ₩208,075 | ₩207,781 | ₩207,875 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩208,865 | ₩208,972 | ₩207,352 | ₩207,567 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩208,035 | ₩208,879 | ₩207,848 | ₩208,343 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩204,340 | ₩205,478 | ₩204,340 | ₩205,478 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩203,537 | ₩203,644 | ₩202,318 | ₩203,362 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩199,975 | ₩201,662 | ₩199,975 | ₩201,421 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩198,676 | ₩198,891 | ₩195,999 | ₩195,999 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩198,355 | ₩199,922 | ₩198,208 | ₩199,306 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩203,523 | ₩203,577 | ₩200,470 | ₩201,461 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩202,211 | ₩202,492 | ₩200,377 | ₩200,377 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩203,603 | ₩203,938 | ₩201,689 | ₩202,787 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩203,229 | ₩205,639 | ₩203,229 | ₩204,527 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩204,246 | ₩204,594 | ₩203,603 | ₩204,152 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩201,542 | ₩201,542 | ₩199,453 | ₩200,537 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩199,038 | ₩201,180 | ₩198,810 | ₩200,082 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩204,019 | ₩205,130 | ₩203,269 | ₩203,697 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩206,656 | ₩206,803 | ₩205,250 | ₩205,960 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩205,049 | ₩205,344 | ₩204,474 | ₩204,648 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩206,054 | ₩206,321 | ₩203,871 | ₩203,898 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩208,798 | ₩209,495 | ₩208,410 | ₩208,651 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩208,142 | ₩208,383 | ₩207,848 | ₩207,848 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩205,665 | ₩206,549 | ₩204,862 | ₩206,281 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩206,442 | ₩206,442 | ₩204,983 | ₩204,983 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩208,932 | ₩210,231 | ₩208,932 | ₩210,231 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩208,290 | ₩209,722 | ₩204,648 | ₩205,772 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩208,303 | ₩209,280 | ₩207,044 | ₩207,044 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩208,745 | ₩210,218 | ₩208,731 | ₩210,164 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩204,219 | ₩206,830 | ₩204,219 | ₩206,830 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩202,720 | ₩204,380 | ₩202,091 | ₩204,367 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩209,133 | ₩209,133 | ₩205,973 | ₩206,067 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩205,880 | ₩208,089 | ₩205,880 | ₩206,897 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩208,611 | ₩208,892 | ₩207,647 | ₩207,647 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩215,814 | ₩216,082 | ₩215,011 | ₩215,171 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩213,739 | ₩214,609 | ₩213,739 | ₩214,609 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩212,253 | ₩212,440 | ₩209,575 | ₩209,575 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩212,025 | ₩212,025 | ₩210,258 | ₩210,258 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩213,230 | ₩213,766 | ₩212,895 | ₩213,404 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩207,500 | ₩208,330 | ₩206,924 | ₩207,714 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩202,921 | ₩206,388 | ₩202,880 | ₩206,254 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩203,443 | ₩204,849 | ₩201,930 | ₩201,930 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩208,397 | ₩208,397 | ₩202,626 | ₩205,009 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩205,598 | ₩205,598 | ₩203,684 | ₩203,965 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩206,603 | ₩206,603 | ₩202,211 | ₩203,028 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩209,856 | ₩211,945 | ₩209,749 | ₩211,744 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩212,320 | ₩212,320 | ₩211,115 | ₩211,115 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩212,935 | ₩214,221 | ₩212,239 | ₩213,913 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩209,093 | ₩211,918 | ₩208,584 | ₩210,860 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩208,865 | ₩209,093 | ₩207,620 | ₩207,968 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩206,750 | ₩208,798 | ₩206,750 | ₩208,544 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩209,428 | ₩209,669 | ₩208,383 | ₩208,999 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩207,366 | ₩208,504 | ₩207,366 | ₩208,504 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩203,537 | ₩203,791 | ₩203,081 | ₩203,081 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩199,962 | ₩202,559 | ₩199,962 | ₩201,916 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩199,386 | ₩201,555 | ₩199,225 | ₩201,314 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩197,712 | ₩199,935 | ₩197,712 | ₩198,583 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩202,024 | ₩202,024 | ₩200,497 | ₩201,006 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩202,251 | ₩202,278 | ₩201,127 | ₩201,421 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩205,224 | ₩206,937 | ₩205,224 | ₩206,308 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩204,005 | ₩207,071 | ₩203,978 | ₩207,071 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩204,621 | ₩204,648 | ₩202,506 | ₩203,885 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩208,196 | ₩208,196 | ₩207,433 | ₩207,700 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩207,312 | ₩208,249 | ₩207,312 | ₩207,767 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩208,718 | ₩208,718 | ₩206,589 | ₩206,603 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩205,518 | ₩208,397 | ₩205,518 | ₩208,397 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩203,055 | ₩203,496 | ₩202,760 | ₩202,974 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩202,506 | ₩202,840 | ₩200,899 | ₩201,180 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩202,840 | ₩202,840 | ₩201,448 | ₩201,448 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,614 | ₩201,381 | ₩199,359 | ₩201,381 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩198,810 | ₩198,810 | ₩198,288 | ₩198,288 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩198,181 | ₩198,382 | ₩197,485 | ₩198,248 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩200,979 | ₩200,979 | ₩199,025 | ₩199,988 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩199,426 | ₩201,060 | ₩199,426 | ₩200,564 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩197,525 | ₩198,476 | ₩195,396 | ₩196,815 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩198,703 | ₩200,015 | ₩198,703 | ₩200,015 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩198,449 | ₩198,449 | ₩196,561 | ₩196,561 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩198,395 | ₩198,743 | ₩198,007 | ₩198,636 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩199,948 | ₩200,350 | ₩199,158 | ₩199,440 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,624 | ₩196,427 | ₩195,624 | ₩195,932 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩194,820 | ₩196,012 | ₩194,820 | ₩195,771 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩195,476 | ₩195,825 | ₩195,476 | ₩195,798 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩190,924 | ₩192,772 | ₩190,857 | ₩192,772 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩192,236 | ₩192,424 | ₩191,567 | ₩191,674 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩189,425 | ₩190,576 | ₩189,425 | ₩190,523 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩191,902 | ₩192,022 | ₩190,188 | ₩190,657 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩181,860 | ₩184,096 | ₩180,749 | ₩182,998 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩183,159 | ₩183,333 | ₩181,914 | ₩182,503 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,557 | ₩181,753 | ₩179,557 | ₩181,740 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩183,012 | ₩183,734 | ₩182,744 | ₩182,985 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩177,817 | ₩182,315 | ₩177,817 | ₩182,275 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩179,517 | ₩179,517 | ₩176,585 | ₩177,268 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩179,008 | ₩179,209 | ₩177,977 | ₩178,526 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩181,780 | ₩182,061 | ₩179,999 | ₩179,999 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,662 | ₩185,662 | ₩184,524 | ₩185,127 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩180,909 | ₩182,235 | ₩180,789 | ₩181,485 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩184,176 | ₩185,087 | ₩182,208 | ₩183,293 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩182,396 | ₩182,396 | ₩179,892 | ₩180,521 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩183,105 | ₩186,385 | ₩182,971 | ₩185,100 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,608 | ₩188,889 | ₩185,636 | ₩185,636 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩189,693 | ₩189,759 | ₩188,528 | ₩189,318 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩188,554 | ₩189,144 | ₩188,394 | ₩188,943 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩188,421 | ₩189,197 | ₩186,091 | ₩186,466 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩189,157 | ₩189,211 | ₩186,479 | ₩186,787 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,590 | ₩190,683 | ₩190,121 | ₩190,335 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩190,121 | ₩192,236 | ₩189,077 | ₩189,880 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩185,154 | ₩189,813 | ₩185,154 | ₩189,572 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩186,774 | ₩188,394 | ₩186,586 | ₩186,734 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩188,474 | ₩189,733 | ₩186,493 | ₩188,340 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩190,027 | ₩190,924 | ₩189,251 | ₩190,710 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩188,903 | ₩190,282 | ₩186,613 | ₩189,947 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩194,807 | ₩196,882 | ₩194,807 | ₩196,333 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩198,529 | ₩199,065 | ₩198,208 | ₩199,065 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩201,394 | ₩201,582 | ₩198,730 | ₩199,721 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩202,760 | ₩202,894 | ₩201,609 | ₩202,880 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩199,774 | ₩201,368 | ₩199,761 | ₩200,872 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩199,118 | ₩200,096 | ₩198,422 | ₩198,757 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩196,387 | ₩200,243 | ₩196,387 | ₩200,243 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩196,748 | ₩197,485 | ₩196,628 | ₩196,909 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩198,328 | ₩199,466 | ₩198,047 | ₩198,087 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩196,722 | ₩197,860 | ₩195,918 | ₩197,699 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,601 | ₩197,579 | ₩195,798 | ₩197,579 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩200,163 | ₩200,163 | ₩197,177 | ₩197,726 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩199,011 | ₩200,899 | ₩199,011 | ₩200,524 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩198,328 | ₩198,810 | ₩197,538 | ₩198,061 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,610 | ₩197,391 | ₩195,610 | ₩196,896 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩193,053 | ₩195,637 | ₩193,053 | ₩195,249 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩191,165 | ₩192,102 | ₩190,509 | ₩191,018 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩193,856 | ₩194,044 | ₩191,112 | ₩191,701 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩194,231 | ₩194,539 | ₩191,620 | ₩193,254 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,670 | ₩194,271 | ₩190,643 | ₩194,271 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩193,669 | ₩194,753 | ₩191,821 | ₩192,277 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩196,387 | ₩196,561 | ₩193,629 | ₩195,825 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩197,056 | ₩197,244 | ₩195,624 | ₩196,253 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,651 | ₩196,507 | ₩195,570 | ₩196,507 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩193,334 | ₩194,740 | ₩193,334 | ₩194,057 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,651 | ₩193,602 | ₩192,531 | ₩193,254 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩193,776 | ₩194,218 | ₩192,504 | ₩192,638 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩191,366 | ₩192,491 | ₩190,871 | ₩192,062 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩191,326 | ₩192,022 | ₩190,081 | ₩190,081 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩194,446 | ₩194,606 | ₩192,692 | ₩193,361 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩195,115 | ₩196,066 | ₩194,472 | ₩194,780 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩193,334 | ₩193,575 | ₩193,187 | ₩193,361 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩193,776 | ₩194,245 | ₩193,013 | ₩193,040 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩192,169 | ₩195,088 | ₩192,169 | ₩195,088 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩190,549 | ₩191,072 | ₩190,054 | ₩191,045 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩190,697 | ₩190,723 | ₩190,362 | ₩190,657 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩191,835 | ₩191,875 | ₩190,911 | ₩190,911 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩192,745 | ₩193,321 | ₩192,303 | ₩192,303 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩191,165 | ₩191,942 | ₩190,563 | ₩191,728 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩190,161 | ₩191,139 | ₩189,719 | ₩191,139 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩186,533 | ₩186,600 | ₩185,796 | ₩185,796 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩186,814 | ₩186,814 | ₩186,158 | ₩186,198 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩185,462 | ₩186,064 | ₩185,462 | ₩186,064 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩186,412 | ₩187,684 | ₩186,412 | ₩187,564 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩185,930 | ₩186,118 | ₩185,850 | ₩185,957 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩185,154 | ₩186,144 | ₩185,033 | ₩186,144 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩185,301 | ₩186,278 | ₩185,301 | ₩185,622 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩186,707 | ₩187,189 | ₩186,426 | ₩186,680 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩184,176 | ₩184,538 | ₩183,909 | ₩183,909 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩184,551 | ₩184,953 | ₩181,927 | ₩181,927 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩183,440 | ₩183,480 | ₩182,878 | ₩183,172 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,569 | ₩185,569 | ₩184,565 | ₩184,779 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩187,309 | ₩187,309 | ₩185,221 | ₩185,622 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩187,068 | ₩187,443 | ₩186,680 | ₩187,430 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩187,229 | ₩188,862 | ₩187,122 | ₩188,421 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩186,037 | ₩187,095 | ₩185,984 | ₩187,095 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩187,430 | ₩187,430 | ₩186,493 | ₩187,055 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩187,979 | ₩188,206 | ₩187,390 | ₩187,898 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩186,319 | ₩186,319 | ₩185,207 | ₩186,078 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩185,180 | ₩186,238 | ₩185,180 | ₩186,171 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩186,546 | ₩186,801 | ₩185,823 | ₩186,787 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,680 | ₩187,590 | ₩186,479 | ₩186,867 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩186,305 | ₩186,841 | ₩186,305 | ₩186,760 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,596 | ₩186,412 | ₩185,381 | ₩185,903 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,627 | ₩184,980 | ₩183,078 | ₩184,953 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩182,757 | ₩184,471 | ₩182,757 | ₩183,828 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,668 | ₩182,181 | ₩180,227 | ₩181,726 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩186,144 | ₩186,144 | ₩182,181 | ₩182,181 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩185,408 | ₩185,408 | ₩184,283 | ₩184,725 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩184,765 | ₩185,167 | ₩183,976 | ₩185,167 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩187,269 | ₩187,416 | ₩185,662 | ₩186,225 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,640 | ₩188,608 | ₩186,506 | ₩187,711 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩189,880 | ₩189,880 | ₩187,256 | ₩187,671 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩189,331 | ₩189,371 | ₩189,090 | ₩189,157 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩189,559 | ₩189,920 | ₩189,237 | ₩189,639 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩189,063 | ₩189,706 | ₩188,407 | ₩189,679 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩186,385 | ₩186,841 | ₩185,288 | ₩186,841 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩188,822 | ₩188,996 | ₩187,269 | ₩187,724 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩187,403 | ₩188,822 | ₩187,363 | ₩188,541 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩187,108 | ₩188,166 | ₩186,934 | ₩186,934 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩189,960 | ₩190,108 | ₩189,211 | ₩189,960 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩189,385 | ₩189,385 | ₩188,394 | ₩189,077 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩190,416 | ₩191,045 | ₩190,121 | ₩190,121 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,651 | ₩193,200 | ₩191,674 | ₩192,236 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,657 | ₩191,620 | ₩190,657 | ₩191,594 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩191,687 | ₩191,687 | ₩191,139 | ₩191,446 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩189,813 | ₩190,121 | ₩189,612 | ₩189,719 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩187,872 | ₩189,103 | ₩187,872 | ₩188,675 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩187,965 | ₩187,965 | ₩186,439 | ₩187,189 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩188,822 | ₩188,822 | ₩187,644 | ₩187,644 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩188,300 | ₩189,585 | ₩188,180 | ₩189,050 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩186,064 | ₩187,564 | ₩186,064 | ₩187,162 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩187,818 | ₩188,568 | ₩187,055 | ₩187,564 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩187,242 | ₩188,006 | ₩185,984 | ₩187,390 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩183,186 | ₩185,194 | ₩182,757 | ₩184,377 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩185,020 | ₩186,693 | ₩184,832 | ₩186,372 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩188,072 | ₩188,461 | ₩180,628 | ₩181,365 | -3.57% | 1.3만 |
|---|