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 | ₩209,558 | ₩209,558 | ₩209,558 | ₩209,558 | 0.00% | 300 |
| 2026.10.08 | ₩208,324 | ₩208,324 | ₩207,171 | ₩207,345 | -0.47% | 1.1천 |
| 2026.10.07 | ₩210,175 | ₩211,140 | ₩209,947 | ₩210,912 | +0.35% | 1.7천 |
| 2026.10.06 | ₩213,286 | ₩213,461 | ₩213,286 | ₩213,461 | +0.08% | 1.1천 |
| 2026.10.05 | ₩213,206 | ₩213,957 | ₩213,206 | ₩213,957 | +0.35% | 1.1천 |
| 2026.10.02 | ₩210,027 | ₩211,100 | ₩210,027 | ₩210,711 | +0.33% | 3.1만 |
| 2026.10.01 | ₩208,820 | ₩209,035 | ₩208,056 | ₩208,874 | +0.03% | 2.4천 |
| 2026.09.30 | ₩209,357 | ₩210,108 | ₩209,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,437 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩210,081 | ₩210,483 | ₩209,625 | ₩210,363 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩210,121 | ₩211,449 | ₩209,719 | ₩210,886 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩211,798 | ₩212,321 | ₩211,717 | ₩211,918 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩211,556 | ₩211,556 | ₩210,993 | ₩211,315 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩213,407 | ₩213,407 | ₩211,543 | ₩211,771 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩214,520 | ₩215,016 | ₩214,520 | ₩215,016 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩213,850 | ₩215,218 | ₩213,179 | ₩214,788 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩209,383 | ₩210,550 | ₩209,383 | ₩210,550 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩208,257 | ₩209,223 | ₩208,257 | ₩209,223 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩207,506 | ₩207,506 | ₩206,098 | ₩206,098 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩206,178 | ₩206,178 | ₩205,521 | ₩205,521 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩207,063 | ₩207,680 | ₩207,063 | ₩207,680 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩209,839 | ₩210,000 | ₩209,839 | ₩210,000 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩208,753 | ₩208,753 | ₩208,243 | ₩208,364 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩212,146 | ₩212,146 | ₩211,717 | ₩211,717 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩212,938 | ₩212,964 | ₩212,200 | ₩212,415 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩211,945 | ₩213,608 | ₩211,945 | ₩213,608 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩209,799 | ₩211,435 | ₩209,799 | ₩211,422 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩210,188 | ₩210,939 | ₩210,094 | ₩210,939 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩210,926 | ₩211,650 | ₩209,933 | ₩210,403 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩211,275 | ₩211,275 | ₩210,175 | ₩210,175 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩212,026 | ₩212,361 | ₩210,389 | ₩210,470 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩210,510 | ₩211,087 | ₩210,430 | ₩211,087 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩209,893 | ₩210,604 | ₩209,544 | ₩209,732 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩208,257 | ₩209,062 | ₩208,257 | ₩209,062 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩207,010 | ₩207,010 | ₩206,285 | ₩206,647 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩210,175 | ₩210,215 | ₩208,673 | ₩208,699 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩207,922 | ₩208,150 | ₩207,922 | ₩208,150 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩208,807 | ₩208,807 | ₩207,935 | ₩208,324 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩209,008 | ₩209,008 | ₩207,801 | ₩208,083 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩212,012 | ₩212,106 | ₩211,449 | ₩211,462 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩210,376 | ₩210,510 | ₩210,242 | ₩210,510 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩211,140 | ₩211,596 | ₩210,819 | ₩211,006 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩211,851 | ₩211,851 | ₩210,832 | ₩210,832 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩210,564 | ₩210,564 | ₩209,276 | ₩209,826 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩210,135 | ₩210,363 | ₩209,826 | ₩210,014 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩208,740 | ₩209,960 | ₩208,740 | ₩209,960 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩208,297 | ₩208,431 | ₩208,136 | ₩208,230 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩209,223 | ₩209,330 | ₩207,707 | ₩207,922 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩208,391 | ₩209,236 | ₩208,203 | ₩208,699 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩204,689 | ₩205,829 | ₩204,689 | ₩205,829 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩203,885 | ₩203,992 | ₩202,664 | ₩203,710 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩200,317 | ₩202,007 | ₩200,317 | ₩201,766 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩199,016 | ₩199,231 | ₩196,334 | ₩196,334 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩198,694 | ₩200,264 | ₩198,547 | ₩199,647 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩203,871 | ₩203,925 | ₩200,813 | ₩201,806 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩202,557 | ₩202,839 | ₩200,720 | ₩200,720 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩203,952 | ₩204,287 | ₩202,034 | ₩203,134 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩203,576 | ₩205,990 | ₩203,576 | ₩204,877 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩204,595 | ₩204,944 | ₩203,952 | ₩204,502 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩201,886 | ₩201,886 | ₩199,794 | ₩200,880 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩199,378 | ₩201,524 | ₩199,150 | ₩200,424 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩204,367 | ₩205,481 | ₩203,616 | ₩204,046 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩207,010 | ₩207,157 | ₩205,601 | ₩206,312 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩205,400 | ₩205,695 | ₩204,823 | ₩204,998 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩206,406 | ₩206,674 | ₩204,220 | ₩204,247 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩209,155 | ₩209,853 | ₩208,767 | ₩209,008 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩208,498 | ₩208,740 | ₩208,203 | ₩208,203 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩206,017 | ₩206,902 | ₩205,212 | ₩206,634 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩206,795 | ₩206,795 | ₩205,333 | ₩205,333 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩209,290 | ₩210,591 | ₩209,290 | ₩210,591 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩208,646 | ₩210,081 | ₩204,998 | ₩206,124 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩208,659 | ₩209,638 | ₩207,399 | ₩207,399 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩209,102 | ₩210,577 | ₩209,088 | ₩210,523 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩204,569 | ₩207,184 | ₩204,569 | ₩207,184 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩203,067 | ₩204,730 | ₩202,436 | ₩204,716 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩209,491 | ₩209,491 | ₩206,326 | ₩206,419 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩206,232 | ₩208,445 | ₩206,232 | ₩207,251 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩208,968 | ₩209,249 | ₩208,002 | ₩208,002 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩216,183 | ₩216,451 | ₩215,378 | ₩215,539 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩214,104 | ₩214,976 | ₩214,104 | ₩214,976 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩212,616 | ₩212,803 | ₩209,933 | ₩209,933 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩212,388 | ₩212,388 | ₩210,617 | ₩210,617 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩213,595 | ₩214,131 | ₩213,259 | ₩213,769 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩207,855 | ₩208,686 | ₩207,278 | ₩208,069 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩203,268 | ₩206,741 | ₩203,227 | ₩206,607 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩203,791 | ₩205,199 | ₩202,275 | ₩202,275 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩208,753 | ₩208,753 | ₩202,973 | ₩205,360 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩205,950 | ₩205,950 | ₩204,032 | ₩204,314 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩206,956 | ₩206,956 | ₩202,557 | ₩203,375 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩210,215 | ₩212,307 | ₩210,108 | ₩212,106 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩212,683 | ₩212,683 | ₩211,476 | ₩211,476 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩213,300 | ₩214,587 | ₩212,602 | ₩214,279 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩209,451 | ₩212,280 | ₩208,941 | ₩211,221 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩209,223 | ₩209,451 | ₩207,975 | ₩208,324 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩207,103 | ₩209,155 | ₩207,103 | ₩208,901 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩209,786 | ₩210,027 | ₩208,740 | ₩209,357 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩207,720 | ₩208,860 | ₩207,720 | ₩208,860 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩203,885 | ₩204,139 | ₩203,429 | ₩203,429 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩200,304 | ₩202,906 | ₩200,304 | ₩202,262 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩199,727 | ₩201,900 | ₩199,566 | ₩201,658 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩198,051 | ₩200,277 | ₩198,051 | ₩198,922 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩202,369 | ₩202,369 | ₩200,840 | ₩201,350 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩202,597 | ₩202,624 | ₩201,471 | ₩201,766 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩205,575 | ₩207,291 | ₩205,575 | ₩206,661 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩204,354 | ₩207,425 | ₩204,327 | ₩207,425 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩204,971 | ₩204,998 | ₩202,852 | ₩204,233 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩208,552 | ₩208,552 | ₩207,787 | ₩208,056 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩207,667 | ₩208,606 | ₩207,667 | ₩208,123 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩209,075 | ₩209,075 | ₩206,943 | ₩206,956 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩205,870 | ₩208,753 | ₩205,870 | ₩208,753 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩203,402 | ₩203,844 | ₩203,107 | ₩203,321 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩202,852 | ₩203,187 | ₩201,243 | ₩201,524 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩203,187 | ₩203,187 | ₩201,792 | ₩201,792 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,955 | ₩201,725 | ₩199,700 | ₩201,725 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩199,150 | ₩199,150 | ₩198,627 | ₩198,627 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩198,520 | ₩198,721 | ₩197,823 | ₩198,587 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩201,323 | ₩201,323 | ₩199,365 | ₩200,331 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩199,767 | ₩201,403 | ₩199,767 | ₩200,907 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩197,863 | ₩198,815 | ₩195,730 | ₩197,152 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩199,043 | ₩200,357 | ₩199,043 | ₩200,357 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩198,788 | ₩198,788 | ₩196,897 | ₩196,897 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩198,735 | ₩199,083 | ₩198,346 | ₩198,976 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩200,290 | ₩200,693 | ₩199,499 | ₩199,781 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,958 | ₩196,763 | ₩195,958 | ₩196,267 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩195,154 | ₩196,347 | ₩195,154 | ₩196,106 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩195,811 | ₩196,160 | ₩195,811 | ₩196,133 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩191,251 | ₩193,102 | ₩191,184 | ₩193,102 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩192,565 | ₩192,753 | ₩191,895 | ₩192,002 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩189,749 | ₩190,902 | ₩189,749 | ₩190,848 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩192,230 | ₩192,351 | ₩190,513 | ₩190,983 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩182,171 | ₩184,411 | ₩181,058 | ₩183,311 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩183,472 | ₩183,646 | ₩182,225 | ₩182,815 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,864 | ₩182,064 | ₩179,864 | ₩182,050 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩183,325 | ₩184,049 | ₩183,056 | ₩183,298 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩178,121 | ₩182,627 | ₩178,121 | ₩182,587 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩179,824 | ₩179,824 | ₩176,887 | ₩177,571 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩179,314 | ₩179,516 | ₩178,282 | ₩178,832 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩182,091 | ₩182,372 | ₩180,307 | ₩180,307 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,980 | ₩185,980 | ₩184,840 | ₩185,444 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩181,219 | ₩182,547 | ₩181,098 | ₩181,796 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩184,491 | ₩185,403 | ₩182,520 | ₩183,606 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩182,708 | ₩182,708 | ₩180,200 | ₩180,830 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩183,418 | ₩186,704 | ₩183,284 | ₩185,417 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,931 | ₩189,212 | ₩185,953 | ₩185,953 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩190,017 | ₩190,084 | ₩188,850 | ₩189,641 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩188,877 | ₩189,467 | ₩188,716 | ₩189,266 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩188,743 | ₩189,521 | ₩186,409 | ₩186,785 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩189,480 | ₩189,534 | ₩186,798 | ₩187,107 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,916 | ₩191,009 | ₩190,446 | ₩190,661 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩190,446 | ₩192,565 | ₩189,400 | ₩190,205 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩185,470 | ₩190,138 | ₩185,470 | ₩189,896 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩187,093 | ₩188,716 | ₩186,905 | ₩187,053 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩188,797 | ₩190,057 | ₩186,812 | ₩188,662 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩190,352 | ₩191,251 | ₩189,574 | ₩191,036 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩189,226 | ₩190,607 | ₩186,932 | ₩190,272 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩195,140 | ₩197,219 | ₩195,140 | ₩196,669 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩198,869 | ₩199,405 | ₩198,547 | ₩199,405 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩201,739 | ₩201,927 | ₩199,070 | ₩200,062 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩203,107 | ₩203,241 | ₩201,953 | ₩203,227 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩200,116 | ₩201,712 | ₩200,103 | ₩201,216 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩199,459 | ₩200,438 | ₩198,761 | ₩199,097 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩196,723 | ₩200,585 | ₩196,723 | ₩200,585 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩197,085 | ₩197,823 | ₩196,964 | ₩197,246 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩198,668 | ₩199,808 | ₩198,386 | ₩198,426 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩197,058 | ₩198,198 | ₩196,253 | ₩198,037 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,937 | ₩197,916 | ₩196,133 | ₩197,916 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩200,505 | ₩200,505 | ₩197,514 | ₩198,064 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩199,352 | ₩201,243 | ₩199,352 | ₩200,867 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩198,668 | ₩199,150 | ₩197,876 | ₩198,399 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,945 | ₩197,729 | ₩195,945 | ₩197,232 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩193,383 | ₩195,972 | ₩193,383 | ₩195,583 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩191,492 | ₩192,431 | ₩190,835 | ₩191,345 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩194,188 | ₩194,376 | ₩191,439 | ₩192,029 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩194,564 | ₩194,872 | ₩191,948 | ₩193,584 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,996 | ₩194,604 | ₩190,969 | ₩194,604 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩194,000 | ₩195,087 | ₩192,149 | ₩192,605 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩196,723 | ₩196,897 | ₩193,960 | ₩196,160 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩197,393 | ₩197,581 | ₩195,958 | ₩196,589 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,985 | ₩196,844 | ₩195,905 | ₩196,844 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩193,665 | ₩195,073 | ₩193,665 | ₩194,389 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,981 | ₩193,933 | ₩192,860 | ₩193,584 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩194,108 | ₩194,550 | ₩192,833 | ₩192,968 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩191,693 | ₩192,820 | ₩191,197 | ₩192,391 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩191,653 | ₩192,351 | ₩190,406 | ₩190,406 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩194,778 | ₩194,939 | ₩193,021 | ₩193,692 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩195,449 | ₩196,401 | ₩194,805 | ₩195,113 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩193,665 | ₩193,906 | ₩193,517 | ₩193,692 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩194,108 | ₩194,577 | ₩193,343 | ₩193,370 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩192,498 | ₩195,422 | ₩192,498 | ₩195,422 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩190,875 | ₩191,398 | ₩190,379 | ₩191,372 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩191,023 | ₩191,050 | ₩190,688 | ₩190,983 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩192,163 | ₩192,203 | ₩191,237 | ₩191,237 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩193,075 | ₩193,652 | ₩192,632 | ₩192,632 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩191,492 | ₩192,270 | ₩190,889 | ₩192,056 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩190,486 | ₩191,465 | ₩190,044 | ₩191,465 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩186,852 | ₩186,919 | ₩186,114 | ₩186,114 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩187,133 | ₩187,133 | ₩186,476 | ₩186,517 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩185,779 | ₩186,382 | ₩185,779 | ₩186,382 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩186,731 | ₩188,005 | ₩186,731 | ₩187,885 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩186,248 | ₩186,436 | ₩186,168 | ₩186,275 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩185,470 | ₩186,463 | ₩185,350 | ₩186,463 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩185,618 | ₩186,597 | ₩185,618 | ₩185,940 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩187,026 | ₩187,509 | ₩186,745 | ₩186,999 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩184,491 | ₩184,853 | ₩184,223 | ₩184,223 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩184,867 | ₩185,269 | ₩182,238 | ₩182,238 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩183,754 | ₩183,794 | ₩183,190 | ₩183,485 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,886 | ₩185,886 | ₩184,880 | ₩185,095 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩187,630 | ₩187,630 | ₩185,537 | ₩185,940 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩187,388 | ₩187,764 | ₩186,999 | ₩187,750 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩187,549 | ₩189,185 | ₩187,442 | ₩188,743 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩186,356 | ₩187,415 | ₩186,302 | ₩187,415 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩187,750 | ₩187,750 | ₩186,812 | ₩187,375 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩188,300 | ₩188,528 | ₩187,710 | ₩188,220 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩186,637 | ₩186,637 | ₩185,524 | ₩186,396 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩185,497 | ₩186,557 | ₩185,497 | ₩186,490 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩186,865 | ₩187,120 | ₩186,141 | ₩187,107 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,999 | ₩187,911 | ₩186,798 | ₩187,187 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩186,624 | ₩187,160 | ₩186,624 | ₩187,080 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,913 | ₩186,731 | ₩185,698 | ₩186,221 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,941 | ₩185,296 | ₩183,392 | ₩185,269 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩183,070 | ₩184,786 | ₩183,070 | ₩184,143 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,977 | ₩182,493 | ₩180,535 | ₩182,037 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩186,463 | ₩186,463 | ₩182,493 | ₩182,493 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩185,725 | ₩185,725 | ₩184,599 | ₩185,041 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩185,081 | ₩185,484 | ₩184,290 | ₩185,484 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩187,589 | ₩187,737 | ₩185,980 | ₩186,543 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,959 | ₩188,931 | ₩186,825 | ₩188,032 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩190,205 | ₩190,205 | ₩187,576 | ₩187,992 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩189,655 | ₩189,695 | ₩189,413 | ₩189,480 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩189,883 | ₩190,245 | ₩189,561 | ₩189,963 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩189,387 | ₩190,030 | ₩188,729 | ₩190,004 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩186,704 | ₩187,160 | ₩185,605 | ₩187,160 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩189,145 | ₩189,320 | ₩187,589 | ₩188,045 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩187,724 | ₩189,145 | ₩187,683 | ₩188,864 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩187,429 | ₩188,488 | ₩187,254 | ₩187,254 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩190,285 | ₩190,433 | ₩189,534 | ₩190,285 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩189,708 | ₩189,708 | ₩188,716 | ₩189,400 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩190,741 | ₩191,372 | ₩190,446 | ₩190,446 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,981 | ₩193,531 | ₩192,002 | ₩192,565 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,983 | ₩191,948 | ₩190,983 | ₩191,921 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩192,015 | ₩192,015 | ₩191,465 | ₩191,774 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩190,138 | ₩190,446 | ₩189,936 | ₩190,044 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩188,193 | ₩189,427 | ₩188,193 | ₩188,998 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩188,287 | ₩188,287 | ₩186,758 | ₩187,509 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩189,145 | ₩189,145 | ₩187,965 | ₩187,965 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩188,622 | ₩189,910 | ₩188,501 | ₩189,373 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩186,382 | ₩187,885 | ₩186,382 | ₩187,482 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩188,139 | ₩188,890 | ₩187,375 | ₩187,885 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩187,563 | ₩188,327 | ₩186,302 | ₩187,710 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩183,499 | ₩185,511 | ₩183,070 | ₩184,693 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩185,336 | ₩187,013 | ₩185,149 | ₩186,691 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩188,394 | ₩188,783 | ₩180,937 | ₩181,675 | -3.57% | 1.3만 |
|---|